PT Dian Swastatika Sentosa Tbk (BST:DSX)
Germany · Delayed Price · Currency is EUR 3.060
0.00 (0.00%)
At close: Mar 19, 2026
BST:DSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Mar 17, 2026 | 2.94 | 3.06 | 2.94 | 3.06 | 3.06 | 1.32% | - |
| Mar 16, 2026 | 3.20 | 3.20 | 2.90 | 3.02 | 3.02 | -10.12% | 51 |
| Mar 13, 2026 | 3.60 | 3.60 | 3.32 | 3.36 | 3.36 | -11.11% | - |
| Mar 12, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | - |
| Mar 11, 2026 | 3.70 | 3.90 | 3.68 | 3.88 | 3.88 | 0.52% | - |
| Mar 10, 2026 | 3.62 | 3.90 | 3.62 | 3.86 | 3.86 | 5.46% | - |
| Mar 9, 2026 | 3.56 | 3.68 | 3.52 | 3.66 | 3.66 | -2.14% | - |
| Mar 6, 2026 | 3.62 | 3.78 | 3.62 | 3.74 | 3.74 | -1.06% | - |
| Mar 5, 2026 | 3.62 | 3.78 | 3.58 | 3.78 | 3.78 | 1.61% | - |
| Mar 4, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | -5.10% | - |
| Mar 3, 2026 | 3.80 | 3.94 | 3.80 | 3.92 | 3.92 | 0.51% | - |
| Mar 2, 2026 | 3.76 | 3.92 | 3.76 | 3.90 | 3.90 | - | - |
| Feb 27, 2026 | 3.84 | 3.90 | 3.76 | 3.90 | 3.90 | -0.51% | - |
| Feb 26, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -5.31% | - |
| Feb 25, 2026 | 4.00 | 4.16 | 4.00 | 4.14 | 4.14 | -0.48% | - |
| Feb 24, 2026 | 4.10 | 4.20 | 4.04 | 4.16 | 4.16 | -1.42% | - |
| Feb 23, 2026 | 4.16 | 4.30 | 4.10 | 4.22 | 4.22 | -1.40% | - |
| Feb 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.83% | - |
| Feb 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.68% | - |
| Feb 18, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.45% | - |
| Feb 17, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Feb 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Feb 13, 2026 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | -0.43% | - |
| Feb 12, 2026 | 4.70 | 4.70 | 4.62 | 4.66 | 4.66 | 0.87% | - |
| Feb 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Feb 10, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.32% | - |
| Feb 9, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 11.22% | - |
| Feb 6, 2026 | 4.24 | 4.24 | 4.10 | 4.10 | 4.10 | -12.02% | - |
| Feb 5, 2026 | 4.44 | 4.66 | 4.34 | 4.66 | 4.66 | 4.48% | 51 |
| Feb 4, 2026 | 4.36 | 4.46 | 4.32 | 4.46 | 4.46 | - | 1,950 |
| Feb 3, 2026 | 4.42 | 4.46 | 4.36 | 4.46 | 4.46 | 4.69% | - |
| Feb 2, 2026 | 4.14 | 4.26 | 4.14 | 4.26 | 4.26 | -12.35% | 200 |
| Jan 30, 2026 | 4.62 | 4.86 | 4.62 | 4.86 | 4.86 | 5.65% | - |
| Jan 29, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.96% | - |
| Jan 28, 2026 | 4.70 | 4.84 | 4.70 | 4.84 | 4.84 | -12.00% | - |
| Jan 26, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 5.77% | - |
| Jan 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Jan 22, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Jan 21, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Jan 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -5.26% | - |
| Jan 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Jan 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jan 15, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | 2.78% | - |
| Jan 14, 2026 | 5.50 | 5.55 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Jan 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Jan 12, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | - | - |
| Jan 9, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | - |
| Jan 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Jan 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.65% | - |