Price History - DSSA

Kembali ke Company
Ticker: DSSA
Company: Dian Swastatika Sentosa Tbk
Date Open High Low Close Volume Value
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
01-Nov-2023 204.00 204.00 204.00 204.00 0 0
31-Oct-2023 202.00 204.00 202.00 204.00 5,775,000 0
30-Oct-2023 202.00 202.00 202.00 202.00 50,000 0
27-Oct-2023 202.00 202.00 202.00 202.00 3,500,000 0
26-Oct-2023 200.20 200.20 200.20 200.20 0 0
25-Oct-2023 200.20 200.20 200.20 200.20 50,000 0
24-Oct-2023 200.00 200.00 200.00 200.00 0 0
23-Oct-2023 200.00 200.00 200.00 200.00 0 0
20-Oct-2023 200.00 200.00 200.00 200.00 2,450,000 0
19-Oct-2023 204.00 204.00 204.00 204.00 200,000 0
18-Oct-2023 205.40 205.40 205.40 205.40 0 0
17-Oct-2023 200.00 205.40 200.00 205.40 3,750,000 0
16-Oct-2023 205.40 205.40 205.40 205.40 0 0
13-Oct-2023 205.40 205.40 205.40 205.40 4,500,000 0
12-Oct-2023 205.20 205.20 205.20 205.20 0 0
11-Oct-2023 205.20 205.20 205.20 205.20 25,000 0
10-Oct-2023 205.20 205.20 205.20 205.20 0 0
09-Oct-2023 205.20 205.20 205.20 205.20 3,000,000 0
06-Oct-2023 206.00 206.00 206.00 206.00 0 0
05-Oct-2023 206.00 206.00 206.00 206.00 0 0
04-Oct-2023 206.00 206.00 206.00 206.00 2,525,000 0
03-Oct-2023 204.80 204.80 204.80 204.80 0 0
02-Oct-2023 204.80 204.80 204.80 204.80 0 0
29-Sep-2023 204.80 204.80 204.80 204.80 0 0
27-Sep-2023 204.80 204.80 204.80 204.80 2,000,000 0
26-Sep-2023 204.00 204.00 204.00 204.00 0 0
25-Sep-2023 204.00 204.00 204.00 204.00 0 0
22-Sep-2023 204.00 204.00 204.00 204.00 0 0
21-Sep-2023 204.00 204.00 204.00 204.00 0 0
20-Sep-2023 204.00 204.00 204.00 204.00 2,500,000 0
19-Sep-2023 203.20 203.20 203.20 203.20 50,000 0
18-Sep-2023 203.20 203.20 203.20 203.20 25,000 0
15-Sep-2023 203.20 203.20 203.20 203.20 25,000 0
14-Sep-2023 203.20 203.20 203.20 203.20 0 0
13-Sep-2023 203.20 203.20 203.20 203.20 0 0
12-Sep-2023 203.20 203.20 203.20 203.20 3,875,000 0
11-Sep-2023 200.80 200.80 200.80 200.80 75,000 0
08-Sep-2023 200.80 200.80 200.80 200.80 0 0
07-Sep-2023 200.80 200.80 200.80 200.80 0 0
06-Sep-2023 200.80 200.80 200.80 200.80 2,525,000 0
05-Sep-2023 196.00 196.00 196.00 196.00 2,525,000 0
04-Sep-2023 192.00 192.00 192.00 192.00 0 0
01-Sep-2023 192.00 192.00 192.00 192.00 0 0
31-Aug-2023 192.00 192.00 192.00 192.00 300,000,000 0
30-Aug-2023 202.00 202.00 202.00 202.00 25,000 0
29-Aug-2023 202.00 202.00 202.00 202.00 2,500,000 0