Price History - DSSA

Kembali ke Company
Ticker: DSSA
Company: Dian Swastatika Sentosa Tbk
Date Open High Low Close Volume Value
02-Apr-2024 492.00 492.00 492.00 492.00 250,000 0
01-Apr-2024 492.00 492.00 492.00 492.00 0 0
28-Mar-2024 492.00 492.00 492.00 492.00 0 0
27-Mar-2024 492.00 492.00 492.00 492.00 325,000 0
26-Mar-2024 492.00 492.00 452.10 492.00 75,000 0
25-Mar-2024 450.00 450.00 450.00 450.00 25,000 0
22-Mar-2024 500.00 500.00 500.00 500.00 0 0
21-Mar-2024 500.00 500.00 500.00 500.00 0 0
20-Mar-2024 500.00 500.00 500.00 500.00 25,000 0
19-Mar-2024 500.00 500.00 500.00 500.00 250,000 0
18-Mar-2024 485.10 485.10 485.10 485.10 0 0
15-Mar-2024 484.00 485.10 484.00 485.10 275,000 0
14-Mar-2024 451.60 485.00 451.60 485.00 375,000 0
13-Mar-2024 479.90 479.90 420.00 420.00 100,000 0
08-Mar-2024 479.90 479.90 479.90 479.90 175,000 0
07-Mar-2024 479.90 479.90 479.90 479.90 0 0
06-Mar-2024 480.00 480.00 479.90 479.90 400,000 0
05-Mar-2024 515.80 515.80 515.80 515.80 25,000 0
04-Mar-2024 515.90 515.90 515.90 515.90 0 0
01-Mar-2024 515.90 515.90 515.90 515.90 0 0
29-Feb-2024 515.90 515.90 515.90 515.90 0 0
28-Feb-2024 515.90 515.90 515.90 515.90 25,000 0
27-Feb-2024 519.90 519.90 462.40 519.80 200,000 0
26-Feb-2024 495.00 520.00 495.00 520.00 1,725,000 0
23-Feb-2024 481.00 481.00 481.00 481.00 0 0
22-Feb-2024 481.00 481.00 481.00 481.00 0 0
21-Feb-2024 460.00 481.00 460.00 481.00 300,000 0
20-Feb-2024 411.40 465.40 411.40 460.10 450,000 0
19-Feb-2024 514.10 514.20 514.00 514.00 325,000 0
16-Feb-2024 482.00 536.00 482.00 514.00 1,675,000 0
15-Feb-2024 482.00 482.00 482.00 482.00 0 0
13-Feb-2024 482.00 482.00 481.80 482.00 275,000 0
12-Feb-2024 480.00 482.00 480.00 482.00 150,000 0
07-Feb-2024 480.00 480.00 478.90 480.00 1,350,000 0
06-Feb-2024 500.00 500.00 480.00 480.00 1,375,000 0
05-Feb-2024 500.00 500.00 500.00 500.00 150,000 0
02-Feb-2024 575.10 575.10 574.10 574.10 50,000 0
01-Feb-2024 576.90 576.90 576.00 576.00 175,000 0
31-Jan-2024 573.60 652.00 573.20 576.90 1,300,000 0
30-Jan-2024 576.00 576.00 573.80 573.80 325,000 0
29-Jan-2024 592.00 592.20 590.00 590.00 625,000 0
26-Jan-2024 590.80 647.00 590.80 591.90 1,475,000 0
25-Jan-2024 537.00 620.00 537.00 590.80 2,100,000 0
24-Jan-2024 540.80 540.80 538.00 538.00 325,000 0
23-Jan-2024 567.80 567.80 542.00 542.00 150,000 0
22-Jan-2024 568.00 568.00 568.00 568.00 0 0
19-Jan-2024 536.00 579.00 536.00 568.00 1,875,000 0
18-Jan-2024 490.20 538.80 487.80 536.00 1,975,000 0
17-Jan-2024 444.00 504.00 443.60 489.90 1,400,000 0
16-Jan-2024 392.60 449.00 392.40 444.90 1,500,000 0
15-Jan-2024 360.00 394.00 360.00 392.60 725,000 0
12-Jan-2024 308.40 359.90 308.40 359.70 350,000 0
11-Jan-2024 308.40 308.40 308.40 308.40 0 0
10-Jan-2024 308.40 308.40 308.40 308.40 0 0
09-Jan-2024 308.40 308.40 308.40 308.40 0 0
08-Jan-2024 308.40 308.40 308.40 308.40 25,000 0
05-Jan-2024 308.00 308.00 308.00 308.00 25,000 0
04-Jan-2024 308.00 308.00 308.00 308.00 0 0
03-Jan-2024 308.00 308.00 308.00 308.00 100,000 0
02-Jan-2024 308.00 308.00 308.00 308.00 650,000 0
29-Dec-2023 320.00 320.00 320.00 320.00 0 0
28-Dec-2023 320.00 320.00 320.00 320.00 0 0
27-Dec-2023 319.80 320.00 319.80 320.00 150,000 0
22-Dec-2023 319.00 320.00 319.00 320.00 75,000 0
21-Dec-2023 320.00 320.00 320.00 320.00 0 0
20-Dec-2023 311.00 320.00 311.00 320.00 225,000 0
19-Dec-2023 321.80 321.80 312.00 312.00 1,050,000 0
18-Dec-2023 321.90 321.90 321.90 321.90 25,000 0
15-Dec-2023 327.00 327.00 322.80 322.80 75,000 0
14-Dec-2023 315.20 336.00 315.20 328.00 1,850,000 0
13-Dec-2023 296.00 316.00 274.80 315.20 975,000 0
12-Dec-2023 236.40 278.80 236.40 274.80 550,000 0
11-Dec-2023 206.00 236.40 204.80 236.40 250,000 0
08-Dec-2023 206.00 206.00 206.00 206.00 0 0
07-Dec-2023 206.00 206.00 206.00 206.00 0 0
06-Dec-2023 206.00 206.00 206.00 206.00 0 0
05-Dec-2023 206.00 206.00 206.00 206.00 0 0
04-Dec-2023 206.00 206.00 206.00 206.00 0 0
01-Dec-2023 206.00 206.00 206.00 206.00 550,000 0
30-Nov-2023 206.00 206.00 206.00 206.00 0 0
29-Nov-2023 206.00 206.00 206.00 206.00 0 0
28-Nov-2023 206.00 206.00 206.00 206.00 1,250,000 0
27-Nov-2023 206.00 206.00 206.00 206.00 875,000 0
24-Nov-2023 206.00 206.00 206.00 206.00 0 0
23-Nov-2023 206.00 206.00 206.00 206.00 625,000 0
22-Nov-2023 206.00 206.00 206.00 206.00 0 0
21-Nov-2023 206.00 206.00 206.00 206.00 500,000 0
20-Nov-2023 206.00 206.00 206.00 206.00 0 0
17-Nov-2023 206.00 206.00 206.00 206.00 525,000 0
16-Nov-2023 204.00 204.00 204.00 204.00 0 0
15-Nov-2023 204.00 204.00 204.00 204.00 0 0
14-Nov-2023 204.80 204.80 204.00 204.00 5,025,000 0
13-Nov-2023 204.00 204.00 204.00 204.00 0 0
10-Nov-2023 204.00 204.00 204.00 204.00 0 0
09-Nov-2023 204.00 204.00 204.00 204.00 5,000,000 0
08-Nov-2023 200.00 200.00 200.00 200.00 0 0
07-Nov-2023 200.00 200.00 200.00 200.00 25,000 0
06-Nov-2023 204.00 204.00 204.00 204.00 0 0
03-Nov-2023 204.00 204.00 204.00 204.00 0 0
02-Nov-2023 204.00 204.00 204.00 204.00 25,000 0