PT Dharma Satya Nusantara Tbk (IDX:DSNG)
Indonesia · Delayed Price · Currency is IDR 1,480.00
+35.00 (2.42%)
Aug 8, 2025, 3:49 PM WIB
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,450.00 | 1,460.00 | 1,445.00 | 1,450.00 | - | 0.35% | 43,964,100 |
| Aug 7, 2025 | 1,420.00 | 1,445.00 | 1,390.00 | 1,445.00 | 1,445.00 | 1.76% | 42,902,400 |
| Aug 6, 2025 | 1,420.00 | 1,425.00 | 1,390.00 | 1,420.00 | 1,420.00 | - | 30,455,400 |
| Aug 5, 2025 | 1,385.00 | 1,460.00 | 1,375.00 | 1,420.00 | 1,420.00 | 3.27% | 46,753,600 |
| Aug 4, 2025 | 1,385.00 | 1,395.00 | 1,335.00 | 1,375.00 | 1,375.00 | -0.72% | 26,160,400 |
| Aug 1, 2025 | 1,385.00 | 1,405.00 | 1,330.00 | 1,385.00 | 1,385.00 | 0.73% | 44,407,200 |
| Jul 31, 2025 | 1,260.00 | 1,430.00 | 1,245.00 | 1,375.00 | 1,375.00 | 10.89% | 79,361,000 |
| Jul 30, 2025 | 1,160.00 | 1,275.00 | 1,160.00 | 1,240.00 | 1,240.00 | 12.73% | 60,082,600 |
| Jul 29, 2025 | 1,065.00 | 1,125.00 | 1,050.00 | 1,100.00 | 1,100.00 | 3.29% | 37,792,800 |
| Jul 28, 2025 | 1,070.00 | 1,100.00 | 1,050.00 | 1,065.00 | 1,065.00 | -0.47% | 31,431,600 |
| Jul 25, 2025 | 1,100.00 | 1,110.00 | 1,055.00 | 1,070.00 | 1,070.00 | -2.73% | 28,927,800 |
| Jul 24, 2025 | 1,065.00 | 1,120.00 | 1,040.00 | 1,100.00 | 1,100.00 | 3.77% | 36,196,200 |
| Jul 23, 2025 | 1,065.00 | 1,130.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.47% | 31,460,600 |
| Jul 22, 2025 | 1,070.00 | 1,075.00 | 1,025.00 | 1,065.00 | 1,065.00 | 0.47% | 45,105,000 |
| Jul 21, 2025 | 970.00 | 1,060.00 | 955.00 | 1,060.00 | 1,060.00 | 9.84% | 64,613,200 |
| Jul 18, 2025 | 1,000.00 | 1,000.00 | 950.00 | 965.00 | 965.00 | -3.02% | 31,086,400 |
| Jul 17, 2025 | 965.00 | 1,000.00 | 940.00 | 995.00 | 995.00 | 3.11% | 48,389,800 |
| Jul 16, 2025 | 875.00 | 970.00 | 875.00 | 965.00 | 965.00 | 11.56% | 57,940,400 |
| Jul 15, 2025 | 855.00 | 875.00 | 835.00 | 865.00 | 865.00 | 1.17% | 37,576,400 |
| Jul 14, 2025 | 870.00 | 880.00 | 850.00 | 855.00 | 855.00 | -0.58% | 22,125,400 |
| Jul 11, 2025 | 850.00 | 870.00 | 850.00 | 860.00 | 860.00 | 1.18% | 24,867,800 |
| Jul 10, 2025 | 880.00 | 910.00 | 850.00 | 850.00 | 850.00 | -1.16% | 61,131,200 |
| Jul 9, 2025 | 790.00 | 875.00 | 780.00 | 860.00 | 860.00 | 8.86% | 53,812,700 |
| Jul 8, 2025 | 770.00 | 790.00 | 760.00 | 790.00 | 790.00 | 1.94% | 27,178,600 |
| Jul 7, 2025 | 790.00 | 790.00 | 770.00 | 775.00 | 775.00 | -1.90% | 19,190,900 |
| Jul 4, 2025 | 795.00 | 795.00 | 780.00 | 790.00 | 790.00 | - | 11,367,200 |
| Jul 3, 2025 | 795.00 | 800.00 | 785.00 | 790.00 | 790.00 | -0.63% | 21,746,000 |
| Jul 2, 2025 | 780.00 | 795.00 | 775.00 | 795.00 | 795.00 | 1.92% | 22,147,000 |
| Jul 1, 2025 | 770.00 | 785.00 | 770.00 | 780.00 | 780.00 | - | 23,983,200 |
| Jun 30, 2025 | 785.00 | 800.00 | 770.00 | 780.00 | 780.00 | - | 18,348,400 |
| Jun 26, 2025 | 750.00 | 780.00 | 750.00 | 780.00 | 780.00 | 4.00% | 26,280,200 |
| Jun 25, 2025 | 755.00 | 760.00 | 725.00 | 750.00 | 750.00 | - | 19,549,500 |
| Jun 24, 2025 | 745.00 | 765.00 | 745.00 | 750.00 | 750.00 | 0.67% | 25,660,700 |
| Jun 23, 2025 | 740.00 | 745.00 | 715.00 | 745.00 | 745.00 | -1.32% | 21,050,900 |
| Jun 20, 2025 | 740.00 | 755.00 | 730.00 | 755.00 | 755.00 | 0.67% | 19,511,100 |
| Jun 19, 2025 | 785.00 | 785.00 | 740.00 | 750.00 | 750.00 | -4.46% | 17,102,500 |
| Jun 18, 2025 | 785.00 | 790.00 | 775.00 | 785.00 | 785.00 | -1.88% | 20,316,000 |
| Jun 17, 2025 | 805.00 | 810.00 | 790.00 | 800.00 | 776.00 | -0.62% | 19,143,700 |
| Jun 16, 2025 | 800.00 | 810.00 | 790.00 | 805.00 | 780.85 | 1.26% | 22,565,300 |
| Jun 13, 2025 | 810.00 | 810.00 | 790.00 | 795.00 | 771.15 | -1.24% | 17,932,500 |
| Jun 12, 2025 | 820.00 | 825.00 | 805.00 | 805.00 | 780.85 | -1.83% | 21,250,800 |
| Jun 11, 2025 | 800.00 | 825.00 | 800.00 | 820.00 | 795.40 | 3.14% | 34,390,400 |
| Jun 10, 2025 | 800.00 | 810.00 | 790.00 | 795.00 | 771.15 | 0.63% | 22,939,000 |
| Jun 5, 2025 | 810.00 | 810.00 | 790.00 | 790.00 | 766.30 | -1.86% | 19,806,500 |
| Jun 4, 2025 | 825.00 | 830.00 | 800.00 | 805.00 | 780.85 | -1.83% | 19,682,900 |
| Jun 3, 2025 | 790.00 | 820.00 | 775.00 | 820.00 | 795.40 | 3.80% | 21,139,900 |
| Jun 2, 2025 | 795.00 | 795.00 | 770.00 | 790.00 | 766.30 | 0.64% | 18,861,700 |
| May 28, 2025 | 795.00 | 795.00 | 770.00 | 785.00 | 761.45 | - | 20,785,900 |
| May 27, 2025 | 760.00 | 785.00 | 760.00 | 785.00 | 761.45 | 3.29% | 24,689,900 |
| May 26, 2025 | 785.00 | 785.00 | 760.00 | 760.00 | 737.20 | -3.18% | 25,788,700 |