PT Dharma Satya Nusantara Tbk (IDX:DSNG)
Indonesia · Delayed Price · Currency is IDR 1,675.00
+5.00 (0.30%)
Nov 20, 2025, 2:10 PM WIB
IDX:DSNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1,640.00 | 1,680.00 | 1,635.00 | 1,675.00 | 1,675.00 | 2.76% | 22,324,900 |
| Nov 18, 2025 | 1,595.00 | 1,645.00 | 1,580.00 | 1,630.00 | 1,630.00 | 1.56% | 31,809,100 |
| Nov 17, 2025 | 1,605.00 | 1,615.00 | 1,590.00 | 1,605.00 | 1,605.00 | - | 17,713,000 |
| Nov 14, 2025 | 1,650.00 | 1,650.00 | 1,590.00 | 1,605.00 | 1,605.00 | -1.53% | 16,478,400 |
| Nov 13, 2025 | 1,660.00 | 1,670.00 | 1,625.00 | 1,630.00 | 1,630.00 | -2.40% | 20,402,200 |
| Nov 12, 2025 | 1,680.00 | 1,695.00 | 1,655.00 | 1,670.00 | 1,670.00 | -0.60% | 20,352,100 |
| Nov 11, 2025 | 1,700.00 | 1,705.00 | 1,650.00 | 1,680.00 | 1,680.00 | -0.59% | 25,343,400 |
| Nov 10, 2025 | 1,760.00 | 1,760.00 | 1,670.00 | 1,690.00 | 1,690.00 | -3.98% | 26,887,900 |
| Nov 7, 2025 | 1,820.00 | 1,825.00 | 1,740.00 | 1,760.00 | 1,760.00 | -3.03% | 24,499,700 |
| Nov 6, 2025 | 1,895.00 | 1,950.00 | 1,800.00 | 1,815.00 | 1,815.00 | 0.28% | 38,498,600 |
| Nov 5, 2025 | 1,770.00 | 1,815.00 | 1,685.00 | 1,810.00 | 1,810.00 | 2.26% | 45,097,900 |
| Nov 4, 2025 | 1,785.00 | 1,835.00 | 1,710.00 | 1,770.00 | 1,770.00 | -0.56% | 30,516,700 |
| Nov 3, 2025 | 1,885.00 | 1,895.00 | 1,780.00 | 1,780.00 | 1,780.00 | -5.57% | 25,847,400 |
| Oct 31, 2025 | 1,845.00 | 1,910.00 | 1,800.00 | 1,885.00 | 1,885.00 | 2.45% | 30,174,700 |
| Oct 30, 2025 | 1,750.00 | 1,875.00 | 1,730.00 | 1,840.00 | 1,840.00 | 5.14% | 38,403,500 |
| Oct 29, 2025 | 1,640.00 | 1,750.00 | 1,640.00 | 1,750.00 | 1,750.00 | 6.71% | 35,689,300 |
| Oct 28, 2025 | 1,685.00 | 1,695.00 | 1,615.00 | 1,640.00 | 1,640.00 | -0.61% | 32,235,400 |
| Oct 27, 2025 | 1,725.00 | 1,740.00 | 1,565.00 | 1,650.00 | 1,650.00 | -4.35% | 31,334,700 |
| Oct 24, 2025 | 1,850.00 | 1,875.00 | 1,705.00 | 1,725.00 | 1,725.00 | -9.21% | 48,882,900 |
| Oct 23, 2025 | 1,950.00 | 2,050.00 | 1,880.00 | 1,900.00 | 1,900.00 | -2.56% | 41,144,200 |
| Oct 22, 2025 | 1,800.00 | 1,970.00 | 1,800.00 | 1,950.00 | 1,950.00 | 5.12% | 30,081,200 |
| Oct 21, 2025 | 1,950.00 | 1,950.00 | 1,780.00 | 1,855.00 | 1,855.00 | -0.27% | 34,232,800 |
| Oct 20, 2025 | 1,800.00 | 1,925.00 | 1,770.00 | 1,860.00 | 1,860.00 | 3.33% | 38,306,000 |
| Oct 17, 2025 | 1,865.00 | 1,880.00 | 1,735.00 | 1,800.00 | 1,800.00 | -4.00% | 38,477,500 |
| Oct 16, 2025 | 1,750.00 | 1,875.00 | 1,700.00 | 1,875.00 | 1,875.00 | 10.62% | 43,955,000 |
| Oct 15, 2025 | 1,650.00 | 1,750.00 | 1,600.00 | 1,695.00 | 1,695.00 | 2.73% | 83,337,200 |
| Oct 14, 2025 | 1,660.00 | 1,690.00 | 1,595.00 | 1,650.00 | 1,650.00 | -0.60% | 33,180,000 |
| Oct 13, 2025 | 1,760.00 | 1,820.00 | 1,540.00 | 1,660.00 | 1,660.00 | -7.26% | 40,706,300 |
| Oct 10, 2025 | 1,775.00 | 1,790.00 | 1,735.00 | 1,790.00 | 1,790.00 | 0.56% | 57,426,100 |
| Oct 9, 2025 | 1,685.00 | 1,840.00 | 1,680.00 | 1,780.00 | 1,780.00 | 5.64% | 72,246,400 |
| Oct 8, 2025 | 1,700.00 | 1,705.00 | 1,640.00 | 1,685.00 | 1,685.00 | -0.88% | 27,205,200 |
| Oct 7, 2025 | 1,690.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,700.00 | 0.59% | 26,984,800 |
| Oct 6, 2025 | 1,690.00 | 1,695.00 | 1,660.00 | 1,690.00 | 1,690.00 | - | 33,105,500 |
| Oct 3, 2025 | 1,665.00 | 1,700.00 | 1,655.00 | 1,690.00 | 1,690.00 | 1.50% | 38,557,700 |
| Oct 2, 2025 | 1,600.00 | 1,675.00 | 1,545.00 | 1,665.00 | 1,665.00 | 4.06% | 24,965,800 |
| Oct 1, 2025 | 1,660.00 | 1,715.00 | 1,580.00 | 1,600.00 | 1,600.00 | -3.03% | 64,858,100 |
| Sep 30, 2025 | 1,665.00 | 1,665.00 | 1,625.00 | 1,650.00 | 1,650.00 | -0.90% | 37,721,400 |
| Sep 29, 2025 | 1,665.00 | 1,670.00 | 1,635.00 | 1,665.00 | 1,665.00 | - | 28,846,000 |
| Sep 26, 2025 | 1,665.00 | 1,670.00 | 1,620.00 | 1,665.00 | 1,665.00 | - | 30,202,200 |
| Sep 25, 2025 | 1,570.00 | 1,665.00 | 1,570.00 | 1,665.00 | 1,665.00 | 6.05% | 45,576,100 |
| Sep 24, 2025 | 1,595.00 | 1,595.00 | 1,540.00 | 1,570.00 | 1,570.00 | -1.88% | 18,584,400 |
| Sep 23, 2025 | 1,635.00 | 1,635.00 | 1,575.00 | 1,600.00 | 1,600.00 | -2.14% | 23,199,100 |
| Sep 22, 2025 | 1,610.00 | 1,640.00 | 1,590.00 | 1,635.00 | 1,635.00 | 1.55% | 21,264,500 |
| Sep 19, 2025 | 1,550.00 | 1,610.00 | 1,515.00 | 1,610.00 | 1,610.00 | 3.87% | 23,388,500 |
| Sep 18, 2025 | 1,610.00 | 1,610.00 | 1,535.00 | 1,550.00 | 1,550.00 | -3.73% | 24,816,900 |
| Sep 17, 2025 | 1,650.00 | 1,655.00 | 1,590.00 | 1,610.00 | 1,610.00 | -2.42% | 21,371,300 |
| Sep 16, 2025 | 1,645.00 | 1,655.00 | 1,625.00 | 1,650.00 | 1,650.00 | 0.30% | 33,094,400 |
| Sep 15, 2025 | 1,660.00 | 1,680.00 | 1,630.00 | 1,645.00 | 1,645.00 | -0.90% | 21,905,700 |
| Sep 12, 2025 | 1,690.00 | 1,695.00 | 1,615.00 | 1,660.00 | 1,660.00 | -1.19% | 18,908,400 |
| Sep 11, 2025 | 1,660.00 | 1,695.00 | 1,605.00 | 1,680.00 | 1,680.00 | 1.20% | 35,654,700 |