PT Dian Swastatika Sentosa Tbk (BST:DSX)
Germany · Delayed Price · Currency is EUR 0.2200
0.00 (0.00%)
At close: Apr 28, 2026
BST:DSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 46.67% | - |
| Apr 22, 2026 | 0.22 | 0.22 | 0.15 | 0.15 | 0.15 | 141.94% | 2,500 |
| Apr 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.48% | - |
| Apr 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.20% | - |
| Apr 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.30% | - |
| Apr 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.94% | - |
| Apr 14, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 9.48% | - |
| Apr 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.57% | - |
| Apr 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.88% | - |
| Apr 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -56.94% | - |
| Apr 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.61% | - |
| Apr 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.86% | - |
| Apr 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.55% | - |
| Apr 1, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.42% | - |
| Mar 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.20% | - |
| Mar 30, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.05% | - |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.64% | - |
| Mar 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | - |
| Mar 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.29% | - |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.65% | - |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.32% | - |
| Mar 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -10.12% | 1,275 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -11.11% | - |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.58% | - |
| Mar 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.52% | - |
| Mar 10, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 5.46% | - |
| Mar 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.14% | - |
| Mar 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.06% | - |
| Mar 5, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.61% | - |
| Mar 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.10% | - |
| Mar 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.51% | - |
| Mar 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | - |
| Feb 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.51% | - |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.31% | - |
| Feb 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.48% | - |
| Feb 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.42% | - |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.40% | - |
| Feb 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.83% | - |
| Feb 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.68% | - |
| Feb 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.45% | - |
| Feb 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Feb 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |