PT Dian Swastatika Sentosa Tbk (BST:DSX)
Germany · Delayed Price · Currency is EUR 0.0100
0.00 (0.00%)
At close: Jul 20, 2026
BST:DSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 16, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 15, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 14, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 13, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 9, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 125 |
| Jul 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 7, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 6, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 1, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 30, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 29, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 26, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 24, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 23, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 19, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 18, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 17, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 16, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -96.45% | - |
| Jun 9, 2026 | 0.01 | 0.28 | 0.01 | 0.28 | 0.28 | 3.00% | 3,015 |
| Jun 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | - |
| Jun 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | - |
| Jun 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.00% | - |
| Jun 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | - |
| Jun 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 150.00% | - |
| Jun 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | - |
| May 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.75% | - |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 185.71% | - |
| May 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -65.00% | - |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | - |
| May 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 70.00% | - |
| May 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -44.44% | - |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -18.18% | - |
| 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 | - | - |