PT Dharma Satya Nusantara Tbk (IDX:DSNG)
Indonesia · Delayed Price · Currency is IDR 1,615.00
-10.00 (-0.62%)
Aug 29, 2025, 9:50 AM WIB
IDX:DSNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,550.00 | 1,650.00 | 1,540.00 | 1,625.00 | 1,625.00 | 4.17% | 47,391,400 |
| Aug 27, 2025 | 1,565.00 | 1,630.00 | 1,500.00 | 1,560.00 | 1,560.00 | -0.95% | 58,483,700 |
| Aug 26, 2025 | 1,660.00 | 1,660.00 | 1,480.00 | 1,575.00 | 1,575.00 | -6.25% | 53,846,400 |
| Aug 25, 2025 | 1,675.00 | 1,720.00 | 1,655.00 | 1,680.00 | 1,680.00 | 0.30% | 49,490,600 |
| Aug 22, 2025 | 1,675.00 | 1,680.00 | 1,630.00 | 1,675.00 | 1,675.00 | - | 50,403,500 |
| Aug 21, 2025 | 1,625.00 | 1,685.00 | 1,615.00 | 1,675.00 | 1,675.00 | 3.08% | 56,011,200 |
| Aug 20, 2025 | 1,595.00 | 1,660.00 | 1,565.00 | 1,625.00 | 1,625.00 | 2.20% | 50,706,900 |
| Aug 19, 2025 | 1,490.00 | 1,610.00 | 1,490.00 | 1,590.00 | 1,590.00 | 6.71% | 39,253,500 |
| Aug 15, 2025 | 1,530.00 | 1,530.00 | 1,470.00 | 1,490.00 | 1,490.00 | -2.61% | 22,058,400 |
| Aug 14, 2025 | 1,510.00 | 1,545.00 | 1,485.00 | 1,530.00 | 1,530.00 | 1.32% | 40,151,800 |
| Aug 13, 2025 | 1,470.00 | 1,540.00 | 1,455.00 | 1,510.00 | 1,510.00 | 4.14% | 52,834,800 |
| Aug 12, 2025 | 1,470.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,450.00 | - | 37,726,300 |
| Aug 11, 2025 | 1,485.00 | 1,490.00 | 1,405.00 | 1,450.00 | 1,450.00 | -2.36% | 24,793,700 |
| Aug 8, 2025 | 1,450.00 | 1,490.00 | 1,445.00 | 1,485.00 | 1,485.00 | 2.77% | 46,480,100 |
| Aug 7, 2025 | 1,420.00 | 1,445.00 | 1,390.00 | 1,445.00 | 1,445.00 | 1.76% | 43,873,300 |
| 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 |