Price History - DSSA

Kembali ke Company
Ticker: DSSA
Company: Dian Swastatika Sentosa Tbk
Date Open High Low Close Volume Value
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
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