Price History - DSSA

Kembali ke Company
Ticker: DSSA
Company: Dian Swastatika Sentosa Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 205.20 205.20 205.20 205.20 11,875,000 0
25-Aug-2023 204.00 204.00 204.00 204.00 9,300,000 0
24-Aug-2023 204.80 204.80 204.80 204.80 10,000,000 0
23-Aug-2023 204.80 204.80 204.80 204.80 11,900,000 0
22-Aug-2023 204.00 204.00 204.00 204.00 10,325,000 0
21-Aug-2023 196.00 204.00 196.00 204.00 10,850,000 0
18-Aug-2023 200.00 200.00 192.00 192.00 75,000 0
16-Aug-2023 208.00 208.00 206.00 206.00 75,000 0
15-Aug-2023 216.00 216.00 212.00 212.00 3,775,000 0
14-Aug-2023 220.00 220.00 220.00 220.00 0 0
11-Aug-2023 220.00 220.00 220.00 220.00 0 0
10-Aug-2023 220.00 220.00 220.00 220.00 0 0
09-Aug-2023 220.00 220.00 220.00 220.00 0 0
08-Aug-2023 220.00 220.00 220.00 220.00 0 0
07-Aug-2023 224.20 224.20 220.00 220.00 1,075,000 0
04-Aug-2023 220.20 224.10 220.20 224.10 50,000 0
03-Aug-2023 200.40 204.10 200.40 204.10 225,000 0
02-Aug-2023 196.00 196.00 196.00 196.00 75,000 0
01-Aug-2023 184.00 184.00 184.00 184.00 850,000 0
31-Jul-2023 180.00 180.00 180.00 180.00 0 0
28-Jul-2023 180.00 180.00 180.00 180.00 0 0
27-Jul-2023 180.00 180.00 180.00 180.00 0 0
26-Jul-2023 180.00 180.00 180.00 180.00 750,000 0
25-Jul-2023 176.00 176.00 176.00 176.00 500,000 0
24-Jul-2023 176.00 176.00 176.00 176.00 25,000 0
21-Jul-2023 176.00 176.00 176.00 176.00 0 0
20-Jul-2023 176.00 176.00 176.00 176.00 500,000 0
18-Jul-2023 172.80 172.80 172.80 172.80 0 0
17-Jul-2023 172.80 172.80 172.80 172.80 725,000 0
14-Jul-2023 170.00 170.00 170.00 170.00 0 0
13-Jul-2023 170.00 170.00 170.00 170.00 75,000 0
12-Jul-2023 170.00 170.00 170.00 170.00 0 0
11-Jul-2023 170.00 170.00 170.00 170.00 25,000 0
10-Jul-2023 170.80 170.80 170.80 170.80 0 0
07-Jul-2023 170.80 170.80 170.80 170.80 675,000 0
06-Jul-2023 164.00 164.00 164.00 164.00 0 0
05-Jul-2023 164.00 164.00 164.00 164.00 0 0
04-Jul-2023 164.00 164.00 164.00 164.00 0 0
03-Jul-2023 164.00 164.00 164.00 164.00 500,000 0
27-Jun-2023 152.00 152.00 152.00 152.00 0 0
26-Jun-2023 152.00 152.00 152.00 152.00 0 0
23-Jun-2023 152.00 152.00 152.00 152.00 0 0
22-Jun-2023 149.20 152.00 149.20 152.00 450,000 0
21-Jun-2023 149.20 149.20 149.20 149.20 75,000 0
20-Jun-2023 149.20 149.20 149.20 149.20 50,000 0
19-Jun-2023 149.20 149.20 149.20 149.20 0 0
16-Jun-2023 149.20 149.20 149.20 149.20 0 0
15-Jun-2023 149.20 149.20 149.20 149.20 0 0
14-Jun-2023 149.20 149.20 149.20 149.20 0 0
13-Jun-2023 149.20 149.20 149.20 149.20 0 0
12-Jun-2023 149.20 149.20 149.20 149.20 25,000 0
09-Jun-2023 149.20 149.20 149.20 149.20 0 0
08-Jun-2023 149.20 149.20 149.20 149.20 0 0
07-Jun-2023 149.20 149.20 149.20 149.20 0 0