Price History - DSSA

Kembali ke Company
Ticker: DSSA
Company: Dian Swastatika Sentosa Tbk
Date Open High Low Close Volume Value
16-Mar-2023 139.20 139.20 139.20 139.20 50,000 0
15-Mar-2023 139.20 139.20 139.20 139.20 75,000 0
14-Mar-2023 143.90 143.90 143.90 143.90 0 0
13-Mar-2023 147.00 147.00 143.90 143.90 175,000 0
10-Mar-2023 150.00 150.00 150.00 150.00 0 0
09-Mar-2023 150.00 150.00 150.00 150.00 0 0
08-Mar-2023 150.00 150.00 150.00 150.00 0 0
07-Mar-2023 150.00 150.00 150.00 150.00 0 0
06-Mar-2023 150.00 150.00 150.00 150.00 0 0
03-Mar-2023 150.00 150.00 150.00 150.00 0 0
02-Mar-2023 150.00 150.00 150.00 150.00 0 0
01-Mar-2023 150.00 150.00 150.00 150.00 0 0
28-Feb-2023 150.00 150.00 150.00 150.00 0 0
27-Feb-2023 150.00 150.00 150.00 150.00 25,000 0
24-Feb-2023 151.00 151.00 151.00 151.00 0 0
23-Feb-2023 151.00 151.00 151.00 151.00 25,000 0
22-Feb-2023 152.20 152.20 152.20 152.20 0 0
21-Feb-2023 152.20 152.20 152.20 152.20 0 0
20-Feb-2023 152.20 152.20 152.20 152.20 0 0
17-Feb-2023 152.20 152.20 152.20 152.20 0 0
16-Feb-2023 152.20 152.20 152.20 152.20 75,000 0
15-Feb-2023 152.00 152.00 152.00 152.00 0 0
14-Feb-2023 152.00 152.00 152.00 152.00 0 0
13-Feb-2023 152.00 152.00 152.00 152.00 0 0
10-Feb-2023 152.00 152.00 152.00 152.00 0 0
09-Feb-2023 152.00 152.00 152.00 152.00 0 0
08-Feb-2023 152.00 152.00 152.00 152.00 25,000 0
07-Feb-2023 152.00 152.00 152.00 152.00 0 0
06-Feb-2023 152.00 152.00 152.00 152.00 25,000 0
03-Feb-2023 152.00 152.00 152.00 152.00 0 0
02-Feb-2023 152.00 152.00 152.00 152.00 0 0
01-Feb-2023 152.00 152.00 152.00 152.00 0 0
31-Jan-2023 152.00 152.00 152.00 152.00 0 0
30-Jan-2023 152.00 152.00 152.00 152.00 125,000 0
27-Jan-2023 152.00 152.00 152.00 152.00 0 0
26-Jan-2023 152.00 152.00 152.00 152.00 0 0
25-Jan-2023 152.00 152.00 152.00 152.00 0 0
24-Jan-2023 152.00 152.00 152.00 152.00 0 0
20-Jan-2023 152.00 152.00 152.00 152.00 0 0
19-Jan-2023 152.00 152.00 152.00 152.00 50,000 0
18-Jan-2023 152.00 152.00 152.00 152.00 0 0
17-Jan-2023 152.00 152.00 152.00 152.00 0 0
16-Jan-2023 152.00 152.00 152.00 152.00 0 0
13-Jan-2023 152.00 152.00 152.00 152.00 0 0
12-Jan-2023 152.00 152.00 152.00 152.00 0 0
11-Jan-2023 152.00 152.00 152.00 152.00 0 0
10-Jan-2023 152.00 152.00 152.00 152.00 0 0
09-Jan-2023 152.00 152.00 152.00 152.00 0 0
06-Jan-2023 152.00 152.00 152.00 152.00 0 0
05-Jan-2023 152.00 152.00 152.00 152.00 0 0
04-Jan-2023 152.00 152.00 152.00 152.00 25,000 0
03-Jan-2023 159.20 159.20 159.20 159.20 0 0
02-Jan-2023 159.20 159.20 159.20 159.20 0 0
30-Dec-2022 159.20 159.20 159.20 159.20 0 0
29-Dec-2022 159.20 159.20 159.20 159.20 0 0
28-Dec-2022 159.20 159.20 159.20 159.20 0 0
27-Dec-2022 159.20 159.20 159.20 159.20 50,000 0
26-Dec-2022 159.20 159.20 159.20 159.20 0 0
23-Dec-2022 159.20 159.20 159.20 159.20 0 0
22-Dec-2022 159.20 159.20 159.20 159.20 50,000 0
21-Dec-2022 159.20 159.20 159.20 159.20 25,000 0
20-Dec-2022 159.20 159.20 159.20 159.20 0 0
19-Dec-2022 159.20 159.20 159.20 159.20 0 0
16-Dec-2022 159.20 159.20 159.20 159.20 0 0
15-Dec-2022 159.20 159.20 159.20 159.20 0 0
14-Dec-2022 159.20 159.20 159.20 159.20 0 0
13-Dec-2022 159.20 159.20 159.20 159.20 0 0
12-Dec-2022 159.20 159.20 159.20 159.20 0 0
09-Dec-2022 159.20 159.20 159.20 159.20 0 0
08-Dec-2022 159.20 159.20 159.20 159.20 0 0
07-Dec-2022 159.20 159.20 159.20 159.20 0 0
06-Dec-2022 159.20 159.20 159.20 159.20 125,000 0
05-Dec-2022 159.20 159.20 159.20 159.20 0 0
02-Dec-2022 159.20 159.20 159.20 159.20 0 0
01-Dec-2022 159.20 159.20 159.20 159.20 0 0
30-Nov-2022 159.20 159.20 159.20 159.20 0 0
29-Nov-2022 159.20 159.20 159.20 159.20 0 0
28-Nov-2022 159.20 159.20 159.20 159.20 0 0
25-Nov-2022 159.20 159.20 159.20 159.20 0 0
24-Nov-2022 158.40 160.00 158.40 159.20 250,000 0
23-Nov-2022 158.40 158.40 158.40 158.40 125,000 0
22-Nov-2022 162.00 162.00 162.00 162.00 0 0
21-Nov-2022 162.00 162.00 162.00 162.00 125,000 0
18-Nov-2022 160.00 160.00 160.00 160.00 0 0
17-Nov-2022 160.00 160.00 160.00 160.00 0 0
16-Nov-2022 159.20 160.80 159.20 160.00 200,000 0
15-Nov-2022 159.60 159.60 159.60 159.60 0 0
14-Nov-2022 159.60 159.60 159.60 159.60 25,000 0
11-Nov-2022 159.60 159.60 159.60 159.60 0 0
10-Nov-2022 159.60 159.60 159.60 159.60 25,000 0
09-Nov-2022 159.60 159.60 159.60 159.60 25,000 0
08-Nov-2022 157.90 159.60 157.90 159.60 75,000 0
07-Nov-2022 156.00 156.80 156.00 156.80 275,000 0
04-Nov-2022 156.00 156.00 156.00 156.00 0 0
03-Nov-2022 156.00 156.00 156.00 156.00 0 0
02-Nov-2022 156.00 156.00 156.00 156.00 50,000 0
01-Nov-2022 156.00 156.00 156.00 156.00 25,000 0
31-Oct-2022 156.00 156.00 156.00 156.00 25,000 0
28-Oct-2022 156.00 156.00 156.00 156.00 0 0
27-Oct-2022 156.00 156.00 156.00 156.00 25,000 0