Price History - DSSA

Kembali ke Company
Ticker: DSSA
Company: Dian Swastatika Sentosa Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 60.00 64.80 60.00 64.40 3,125,000 0
05-Aug-2021 60.00 60.00 60.00 60.00 75,000 0
04-Aug-2021 60.00 60.00 59.90 60.00 825,000 0
03-Aug-2021 60.00 60.00 58.60 60.00 1,600,000 0
02-Aug-2021 52.60 61.70 52.60 61.70 2,075,000 0
30-Jul-2021 52.80 52.80 52.40 52.60 200,000 0
29-Jul-2021 51.40 52.00 51.40 52.00 200,000 0
28-Jul-2021 51.40 51.40 51.40 51.40 275,000 0
27-Jul-2021 48.60 51.60 48.60 51.50 650,000 0
26-Jul-2021 51.30 51.30 48.60 48.60 50,000 0
23-Jul-2021 51.30 51.30 51.30 51.30 125,000 0
22-Jul-2021 50.00 51.80 50.00 51.20 200,000 0
21-Jul-2021 48.00 48.00 48.00 48.00 50,000 0
19-Jul-2021 49.20 49.20 46.00 48.00 500,000 0
16-Jul-2021 52.40 52.40 49.20 49.20 150,000 0
15-Jul-2021 56.20 56.20 52.30 52.40 425,000 0
14-Jul-2021 56.20 56.20 56.20 56.20 25,000 0
13-Jul-2021 57.50 57.50 57.50 57.50 75,000 0
12-Jul-2021 58.00 58.00 57.40 57.50 225,000 0
09-Jul-2021 58.00 58.30 58.00 58.00 1,500,000 0
08-Jul-2021 50.20 59.80 50.00 57.80 3,675,000 0
07-Jul-2021 44.00 50.60 43.00 49.90 1,925,000 0
06-Jul-2021 38.00 42.40 38.00 42.40 850,000 0
05-Jul-2021 36.40 36.80 36.40 36.80 725,000 0
02-Jul-2021 37.00 37.00 37.00 37.00 0 0
01-Jul-2021 37.00 37.00 37.00 37.00 0 0
30-Jun-2021 37.00 37.00 37.00 37.00 0 0
29-Jun-2021 37.00 37.00 37.00 37.00 25,000 0
28-Jun-2021 40.00 40.20 37.40 37.40 1,025,000 0
25-Jun-2021 40.20 40.20 40.20 40.20 0 0
24-Jun-2021 40.20 40.20 40.20 40.20 0 0
23-Jun-2021 40.20 40.20 40.20 40.20 0 0
22-Jun-2021 42.00 42.00 40.20 40.20 5,775,000 0
21-Jun-2021 42.80 43.20 42.80 43.20 375,000 0