Price History - DSSA

Kembali ke Company
Ticker: DSSA
Company: Dian Swastatika Sentosa Tbk
Date Open High Low Close Volume Value
10-Aug-2022 132.00 132.00 132.00 132.00 0 0
09-Aug-2022 132.00 132.00 132.00 132.00 0 0
08-Aug-2022 132.00 132.00 132.00 132.00 50,000 0
05-Aug-2022 132.00 132.00 132.00 132.00 0 0
04-Aug-2022 132.00 132.00 132.00 132.00 125,000 0
03-Aug-2022 132.20 132.20 132.00 132.00 125,000 0
02-Aug-2022 132.00 132.00 132.00 132.00 0 0
01-Aug-2022 132.00 132.00 132.00 132.00 25,000 0
29-Jul-2022 132.00 132.00 132.00 132.00 75,000 0
28-Jul-2022 132.00 132.00 132.00 132.00 75,000 0
27-Jul-2022 130.40 130.40 130.40 130.40 25,000 0
26-Jul-2022 130.40 130.40 130.40 130.40 0 0
25-Jul-2022 130.40 130.40 130.40 130.40 0 0
22-Jul-2022 130.40 130.40 130.40 130.40 0 0
21-Jul-2022 130.40 130.40 130.40 130.40 0 0
20-Jul-2022 130.40 130.40 130.40 130.40 0 0
19-Jul-2022 130.40 130.40 130.40 130.40 50,000 0
18-Jul-2022 130.40 130.40 130.40 130.40 0 0
15-Jul-2022 130.40 130.40 130.40 130.40 0 0
14-Jul-2022 130.40 130.40 130.40 130.40 0 0
13-Jul-2022 130.40 130.40 130.40 130.40 150,000 0
12-Jul-2022 140.20 140.20 140.20 140.20 0 0
11-Jul-2022 140.20 140.20 140.20 140.20 0 0
08-Jul-2022 140.20 140.20 140.20 140.20 0 0
07-Jul-2022 140.20 140.20 140.20 140.20 0 0
06-Jul-2022 140.20 140.20 140.20 140.20 0 0
05-Jul-2022 140.20 140.20 140.20 140.20 150,000 0
04-Jul-2022 140.20 140.20 140.20 140.20 0 0
01-Jul-2022 140.20 140.20 140.20 140.20 100,000 0
30-Jun-2022 140.20 140.20 140.20 140.20 0 0
29-Jun-2022 140.20 140.20 140.20 140.20 0 0
28-Jun-2022 140.20 140.20 140.20 140.20 0 0
27-Jun-2022 140.20 140.20 140.20 140.20 75,000 0
24-Jun-2022 141.20 141.20 140.20 140.20 50,000 0
23-Jun-2022 147.00 147.00 147.00 147.00 0 0
22-Jun-2022 147.00 147.00 147.00 147.00 0 0
21-Jun-2022 147.00 147.00 147.00 147.00 0 0
20-Jun-2022 147.00 147.00 147.00 147.00 0 0
17-Jun-2022 147.00 147.00 147.00 147.00 0 0
16-Jun-2022 147.00 147.00 147.00 147.00 50,000 0
15-Jun-2022 147.00 147.00 147.00 147.00 0 0
14-Jun-2022 147.00 147.00 147.00 147.00 0 0
13-Jun-2022 147.00 147.00 147.00 147.00 0 0
10-Jun-2022 147.00 147.00 147.00 147.00 0 0
09-Jun-2022 147.00 147.00 147.00 147.00 25,000 0
08-Jun-2022 147.00 147.00 147.00 147.00 25,000 0
07-Jun-2022 154.00 154.00 147.00 147.00 275,000 0
06-Jun-2022 145.20 154.80 145.20 152.90 450,000 0
03-Jun-2022 135.80 144.80 135.80 144.80 250,000 0
02-Jun-2022 135.70 135.70 135.70 135.70 0 0
31-May-2022 135.70 135.70 135.70 135.70 25,000 0
30-May-2022 134.00 134.00 134.00 134.00 25,000 0
27-May-2022 133.00 133.70 133.00 133.70 250,000 0
25-May-2022 143.00 143.00 143.00 143.00 75,000 0
24-May-2022 153.70 153.70 143.00 143.00 275,000 0
23-May-2022 166.20 166.20 153.70 153.70 425,000 0
20-May-2022 165.00 184.00 165.00 165.20 1,300,000 0
19-May-2022 133.00 158.40 133.00 158.40 975,000 0
18-May-2022 119.90 132.00 119.40 132.00 575,000 0
17-May-2022 112.00 117.00 112.00 115.40 400,000 0
13-May-2022 110.00 110.00 110.00 110.00 100,000 0
12-May-2022 111.00 111.00 111.00 111.00 0 0
11-May-2022 110.00 111.00 110.00 111.00 50,000 0
10-May-2022 115.00 115.00 110.00 110.00 175,000 0
09-May-2022 120.00 120.00 116.00 116.00 175,000 0
28-Apr-2022 120.00 120.00 120.00 120.00 0 0
27-Apr-2022 120.00 120.00 120.00 120.00 150,000 0
26-Apr-2022 123.90 123.90 123.90 123.90 25,000 0
25-Apr-2022 124.00 124.00 123.90 123.90 250,000 0
22-Apr-2022 133.20 133.20 133.20 133.20 0 0
21-Apr-2022 133.20 133.20 133.20 133.20 0 0
20-Apr-2022 133.20 133.20 132.40 133.20 125,000 0
19-Apr-2022 140.50 140.50 140.50 140.50 75,000 0
18-Apr-2022 142.30 142.30 142.30 142.30 0 0
14-Apr-2022 142.30 142.30 142.30 142.30 0 0
13-Apr-2022 142.30 142.30 142.30 142.30 0 0
12-Apr-2022 142.30 142.30 142.30 142.30 50,000 0
11-Apr-2022 152.60 152.60 152.60 152.60 0 0
08-Apr-2022 152.60 152.60 152.60 152.60 0 0
07-Apr-2022 152.60 152.60 152.60 152.60 0 0
06-Apr-2022 152.60 152.60 152.60 152.60 200,000 0
05-Apr-2022 164.00 164.00 164.00 164.00 50,000 0
04-Apr-2022 176.00 176.00 176.00 176.00 0 0
01-Apr-2022 176.00 176.00 176.00 176.00 0 0
31-Mar-2022 176.00 176.00 176.00 176.00 0 0
30-Mar-2022 176.00 176.00 176.00 176.00 0 0
29-Mar-2022 176.00 176.00 176.00 176.00 0 0
28-Mar-2022 176.00 176.00 176.00 176.00 25,000 0
25-Mar-2022 176.00 176.00 176.00 176.00 0 0
24-Mar-2022 176.00 176.00 176.00 176.00 0 0
23-Mar-2022 176.00 176.00 176.00 176.00 50,000 0
22-Mar-2022 176.00 176.00 176.00 176.00 0 0
21-Mar-2022 176.00 176.00 176.00 176.00 0 0
18-Mar-2022 176.00 176.00 176.00 176.00 50,000 0
17-Mar-2022 176.00 176.00 176.00 176.00 0 0
16-Mar-2022 176.00 176.00 176.00 176.00 0 0
15-Mar-2022 176.00 176.00 176.00 176.00 0 0
14-Mar-2022 176.00 176.00 176.00 176.00 25,000 0
11-Mar-2022 176.00 176.00 176.00 176.00 0 0
10-Mar-2022 176.00 176.00 176.00 176.00 50,000 0