Price History - DSSA

Kembali ke Company
Ticker: DSSA
Company: Dian Swastatika Sentosa Tbk
Date Open High Low Close Volume Value
29-Dec-2021 196.00 196.00 196.00 196.00 0 0
28-Dec-2021 196.00 196.00 196.00 196.00 50,000 0
27-Dec-2021 196.00 196.00 196.00 196.00 0 0
24-Dec-2021 196.00 196.00 196.00 196.00 0 0
23-Dec-2021 196.00 196.00 196.00 196.00 0 0
22-Dec-2021 196.00 196.00 196.00 196.00 0 0
21-Dec-2021 194.80 196.00 194.80 196.00 275,000 0
20-Dec-2021 195.00 195.00 195.00 195.00 0 0
17-Dec-2021 195.00 195.00 195.00 195.00 25,000 0
16-Dec-2021 196.00 196.00 195.00 195.00 50,000 0
15-Dec-2021 195.40 195.40 188.00 195.40 875,000 0
14-Dec-2021 196.00 196.00 196.00 196.00 25,000 0
13-Dec-2021 198.00 198.00 192.00 196.00 1,250,000 0
10-Dec-2021 196.30 208.00 196.30 198.00 200,000 0
09-Dec-2021 200.90 211.00 200.90 211.00 125,000 0
08-Dec-2021 216.00 216.00 216.00 216.00 0 0
07-Dec-2021 216.00 216.00 216.00 216.00 0 0
06-Dec-2021 216.00 216.00 216.00 216.00 350,000 0
03-Dec-2021 216.00 216.00 216.00 216.00 0 0
02-Dec-2021 197.70 216.00 197.70 216.00 425,000 0
01-Dec-2021 198.00 198.00 198.00 198.00 0 0
30-Nov-2021 199.20 199.20 198.00 198.00 3,750,000 0
29-Nov-2021 200.00 200.00 198.00 199.20 450,000 0
26-Nov-2021 205.90 212.00 200.00 200.00 6,125,000 0
25-Nov-2021 220.00 220.00 205.90 205.90 200,000 0
24-Nov-2021 205.20 205.50 205.20 205.50 125,000 0
23-Nov-2021 212.00 216.00 200.00 205.50 1,475,000 0
22-Nov-2021 204.00 217.80 199.90 207.00 5,025,000 0
19-Nov-2021 217.00 222.00 210.80 211.20 650,000 0
18-Nov-2021 195.20 204.00 195.20 203.90 3,200,000 0
17-Nov-2021 199.90 199.90 194.00 197.30 350,000 0
16-Nov-2021 200.00 200.00 199.90 199.90 75,000 0
15-Nov-2021 201.10 201.10 201.10 201.10 25,000 0
12-Nov-2021 204.00 204.00 196.00 201.60 500,000 0
11-Nov-2021 198.00 220.00 198.00 202.20 4,425,000 0
10-Nov-2021 164.70 195.20 164.70 194.00 2,825,000 0
09-Nov-2021 136.80 163.20 136.80 163.20 1,475,000 0
08-Nov-2021 128.20 144.00 128.20 136.00 1,425,000 0
05-Nov-2021 128.20 128.20 128.20 128.20 25,000 0
04-Nov-2021 126.00 127.20 126.00 127.20 400,000 0
03-Nov-2021 125.00 125.10 125.00 125.00 500,000 0
02-Nov-2021 124.00 126.00 124.00 125.20 4,350,000 0
01-Nov-2021 124.80 128.80 124.00 124.00 2,775,000 0
29-Oct-2021 124.80 124.80 122.40 124.00 2,875,000 0
28-Oct-2021 122.20 130.00 122.20 124.80 3,850,000 0
27-Oct-2021 133.20 133.20 127.20 131.30 425,000 0
26-Oct-2021 118.40 136.00 116.80 133.20 6,350,000 0
25-Oct-2021 111.20 128.20 111.20 118.40 1,775,000 0
22-Oct-2021 100.80 118.00 100.80 111.20 4,375,000 0
21-Oct-2021 99.40 100.00 99.40 99.60 1,775,000 0
19-Oct-2021 99.60 99.60 99.60 99.60 50,000 0
18-Oct-2021 99.60 99.60 99.60 99.60 25,000 0
15-Oct-2021 99.50 99.60 99.50 99.60 50,000 0
14-Oct-2021 99.90 99.90 99.90 99.90 0 0
13-Oct-2021 99.90 99.90 99.90 99.90 0 0
12-Oct-2021 100.00 100.00 99.90 99.90 100,000 0
11-Oct-2021 98.80 100.00 98.80 99.10 1,350,000 0
08-Oct-2021 98.90 98.90 98.90 98.90 150,000 0
07-Oct-2021 99.00 99.00 98.90 98.90 2,025,000 0
06-Oct-2021 95.10 108.00 95.10 100.00 4,300,000 0
05-Oct-2021 82.00 96.00 82.00 95.10 3,925,000 0
04-Oct-2021 82.00 82.00 82.00 82.00 1,050,000 0
01-Oct-2021 70.00 82.00 70.00 82.00 200,000 0
30-Sep-2021 70.00 70.00 70.00 70.00 25,000 0
29-Sep-2021 70.00 70.00 70.00 70.00 0 0
28-Sep-2021 70.00 70.00 70.00 70.00 25,000 0
27-Sep-2021 70.00 70.00 70.00 70.00 0 0
24-Sep-2021 70.00 70.00 70.00 70.00 750,000 0
23-Sep-2021 69.90 70.00 69.90 70.00 675,000 0
22-Sep-2021 70.00 70.00 70.00 70.00 0 0
21-Sep-2021 70.00 70.00 70.00 70.00 275,000 0
20-Sep-2021 70.00 70.00 70.00 70.00 0 0
17-Sep-2021 70.00 70.00 70.00 70.00 0 0
16-Sep-2021 70.00 70.00 70.00 70.00 25,000 0
15-Sep-2021 70.00 70.00 70.00 70.00 0 0
14-Sep-2021 70.00 70.00 70.00 70.00 0 0
13-Sep-2021 70.00 70.00 70.00 70.00 0 0
10-Sep-2021 70.00 70.00 70.00 70.00 0 0
09-Sep-2021 70.00 70.00 70.00 70.00 0 0
08-Sep-2021 70.00 70.00 70.00 70.00 0 0
07-Sep-2021 70.00 70.00 70.00 70.00 25,000 0
06-Sep-2021 70.00 70.00 70.00 70.00 50,000 0
03-Sep-2021 70.00 70.00 70.00 70.00 0 0
02-Sep-2021 70.00 70.00 70.00 70.00 0 0
01-Sep-2021 70.00 70.00 70.00 70.00 0 0
31-Aug-2021 70.00 70.00 70.00 70.00 525,000 0
30-Aug-2021 70.00 70.00 70.00 70.00 200,000 0
27-Aug-2021 69.80 70.00 69.80 70.00 850,000 0
26-Aug-2021 70.00 70.00 70.00 70.00 0 0
25-Aug-2021 70.00 70.00 70.00 70.00 0 0
24-Aug-2021 69.60 70.00 69.60 70.00 475,000 0
23-Aug-2021 67.90 69.90 67.90 69.60 1,325,000 0
20-Aug-2021 65.10 65.10 65.10 65.10 25,000 0
19-Aug-2021 70.00 70.00 70.00 70.00 0 0
18-Aug-2021 70.00 70.00 70.00 70.00 0 0
16-Aug-2021 70.00 70.00 70.00 70.00 250,000 0
13-Aug-2021 72.00 72.00 69.60 70.00 650,000 0
12-Aug-2021 67.40 72.00 67.40 72.00 1,725,000 0
10-Aug-2021 64.40 67.40 64.40 67.40 800,000 0
09-Aug-2021 64.40 64.40 64.40 64.40 675,000 0