Price History - DSSA

Kembali ke Company
Ticker: DSSA
Company: Dian Swastatika Sentosa Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 175.30 176.00 175.20 176.00 575,000 0
08-Mar-2022 188.30 188.30 188.30 188.30 75,000 0
07-Mar-2022 217.60 217.60 202.40 202.40 200,000 0
04-Mar-2022 189.60 225.60 189.60 217.60 675,000 0
02-Mar-2022 186.00 188.80 186.00 188.80 175,000 0
01-Mar-2022 186.00 186.00 186.00 186.00 0 0
25-Feb-2022 186.00 186.00 186.00 186.00 0 0
24-Feb-2022 186.00 186.00 186.00 186.00 0 0
23-Feb-2022 186.00 186.00 186.00 186.00 25,000 0
22-Feb-2022 186.00 186.00 186.00 186.00 0 0
21-Feb-2022 186.00 186.00 186.00 186.00 0 0
18-Feb-2022 186.00 186.00 186.00 186.00 25,000 0
17-Feb-2022 184.00 186.10 184.00 186.00 75,000 0
16-Feb-2022 184.00 184.00 184.00 184.00 0 0
15-Feb-2022 184.00 184.00 184.00 184.00 0 0
14-Feb-2022 184.00 184.00 184.00 184.00 0 0
11-Feb-2022 184.00 184.00 184.00 184.00 0 0
10-Feb-2022 184.00 184.00 184.00 184.00 0 0
09-Feb-2022 184.00 184.00 184.00 184.00 0 0
08-Feb-2022 184.00 184.00 184.00 184.00 0 0
07-Feb-2022 184.00 184.00 184.00 184.00 0 0
04-Feb-2022 184.00 184.00 184.00 184.00 0 0
03-Feb-2022 184.00 184.00 184.00 184.00 0 0
02-Feb-2022 184.00 184.00 184.00 184.00 100,000 0
31-Jan-2022 184.00 184.00 184.00 184.00 50,000 0
28-Jan-2022 184.00 184.00 184.00 184.00 25,000 0
27-Jan-2022 184.00 184.00 184.00 184.00 250,000 0
26-Jan-2022 184.10 184.10 184.10 184.10 0 0
25-Jan-2022 184.10 184.10 184.10 184.10 0 0
24-Jan-2022 184.10 184.10 184.10 184.10 0 0
21-Jan-2022 184.10 184.10 184.10 184.10 375,000 0
20-Jan-2022 184.10 184.10 184.10 184.10 0 0
19-Jan-2022 184.10 184.10 184.10 184.10 25,000 0
18-Jan-2022 184.10 184.10 184.10 184.10 0 0
17-Jan-2022 184.10 184.10 184.10 184.10 150,000 0
14-Jan-2022 184.10 184.10 184.10 184.10 125,000 0
13-Jan-2022 177.50 184.00 177.50 184.00 425,000 0
12-Jan-2022 185.90 185.90 185.90 185.90 125,000 0
11-Jan-2022 199.80 199.80 199.80 199.80 0 0
10-Jan-2022 199.80 199.80 199.80 199.80 0 0
07-Jan-2022 199.80 199.80 199.80 199.80 0 0
06-Jan-2022 199.80 199.80 199.80 199.80 0 0
05-Jan-2022 199.80 199.80 199.80 199.80 0 0
04-Jan-2022 199.80 199.80 199.80 199.80 0 0
03-Jan-2022 196.00 200.00 196.00 199.80 1,925,000 0
30-Dec-2021 196.00 196.00 196.00 196.00 0 0