Price History - DSSA

Kembali ke Company
Ticker: DSSA
Company: Dian Swastatika Sentosa Tbk
Date Open High Low Close Volume Value
06-Jun-2023 149.20 149.20 149.20 149.20 0 0
05-Jun-2023 149.20 149.20 149.20 149.20 25,000 0
31-May-2023 149.20 149.20 149.20 149.20 0 0
30-May-2023 149.20 149.20 149.20 149.20 0 0
29-May-2023 149.20 149.20 149.20 149.20 0 0
26-May-2023 149.20 149.20 149.20 149.20 0 0
25-May-2023 149.20 149.20 149.20 149.20 0 0
24-May-2023 149.20 149.20 149.20 149.20 25,000 0
23-May-2023 149.20 149.20 149.20 149.20 0 0
22-May-2023 149.20 149.20 149.20 149.20 25,000 0
19-May-2023 148.80 148.80 148.80 148.80 0 0
17-May-2023 148.80 148.80 148.80 148.80 0 0
16-May-2023 148.80 148.80 148.80 148.80 0 0
15-May-2023 148.80 148.80 148.80 148.80 0 0
12-May-2023 148.70 148.80 148.70 148.80 50,000 0
11-May-2023 148.80 148.80 148.80 148.80 0 0
10-May-2023 148.80 148.80 148.80 148.80 0 0
09-May-2023 148.80 148.80 148.80 148.80 0 0
08-May-2023 148.80 148.80 148.80 148.80 0 0
05-May-2023 148.80 148.80 148.80 148.80 0 0
04-May-2023 146.00 149.60 146.00 148.80 150,000 0
03-May-2023 146.00 146.00 146.00 146.00 25,000 0
02-May-2023 135.80 135.80 135.80 135.80 25,000 0
28-Apr-2023 135.80 135.80 135.80 135.80 0 0
27-Apr-2023 135.80 135.80 135.80 135.80 0 0
26-Apr-2023 135.80 135.80 135.80 135.80 25,000 0
18-Apr-2023 136.00 136.00 136.00 136.00 75,000 0
17-Apr-2023 136.00 136.00 136.00 136.00 25,000 0
14-Apr-2023 137.00 137.00 137.00 137.00 25,000 0
13-Apr-2023 138.00 138.00 138.00 138.00 0 0
12-Apr-2023 138.00 138.00 138.00 138.00 0 0
11-Apr-2023 138.00 138.00 138.00 138.00 50,000 0
10-Apr-2023 139.00 139.00 139.00 139.00 0 0
06-Apr-2023 139.00 139.00 139.00 139.00 0 0
05-Apr-2023 139.00 139.00 139.00 139.00 0 0
04-Apr-2023 139.00 139.00 139.00 139.00 0 0
03-Apr-2023 139.00 139.00 139.00 139.00 125,000 0
31-Mar-2023 139.00 139.00 139.00 139.00 0 0
30-Mar-2023 139.00 139.00 139.00 139.00 25,000 0
29-Mar-2023 138.90 138.90 138.90 138.90 25,000 0
28-Mar-2023 139.20 139.20 139.20 139.20 0 0
27-Mar-2023 139.20 139.20 139.20 139.20 0 0
24-Mar-2023 139.20 139.20 139.20 139.20 25,000 0
21-Mar-2023 139.20 139.20 139.20 139.20 0 0
20-Mar-2023 139.20 139.20 139.20 139.20 0 0
17-Mar-2023 139.20 139.20 139.20 139.20 0 0
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