PT Dharma Satya Nusantara Tbk (IDX:DSNG)
Indonesia · Delayed Price · Currency is IDR 1,380.00
+30.00 (2.22%)
At close: Feb 27, 2026
IDX:DSNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,350.00 | 1,415.00 | 1,330.00 | 1,380.00 | 1,380.00 | 2.22% | 17,999,800 |
| Feb 26, 2026 | 1,395.00 | 1,395.00 | 1,330.00 | 1,350.00 | 1,350.00 | -3.23% | 11,041,700 |
| Feb 25, 2026 | 1,400.00 | 1,405.00 | 1,375.00 | 1,395.00 | 1,395.00 | -0.36% | 5,731,000 |
| Feb 24, 2026 | 1,415.00 | 1,425.00 | 1,380.00 | 1,400.00 | 1,400.00 | -1.06% | 10,808,000 |
| Feb 23, 2026 | 1,410.00 | 1,425.00 | 1,390.00 | 1,415.00 | 1,415.00 | 0.71% | 9,741,500 |
| Feb 20, 2026 | 1,400.00 | 1,410.00 | 1,385.00 | 1,405.00 | 1,405.00 | - | 7,412,600 |
| Feb 19, 2026 | 1,405.00 | 1,425.00 | 1,380.00 | 1,405.00 | 1,405.00 | - | 15,231,100 |
| Feb 18, 2026 | 1,430.00 | 1,450.00 | 1,395.00 | 1,405.00 | 1,405.00 | 0.36% | 15,107,100 |
| Feb 13, 2026 | 1,405.00 | 1,405.00 | 1,365.00 | 1,400.00 | 1,400.00 | - | 16,555,500 |
| Feb 12, 2026 | 1,410.00 | 1,415.00 | 1,380.00 | 1,400.00 | 1,400.00 | - | 8,898,400 |
| Feb 11, 2026 | 1,400.00 | 1,415.00 | 1,385.00 | 1,400.00 | 1,400.00 | -0.36% | 11,081,400 |
| Feb 10, 2026 | 1,395.00 | 1,415.00 | 1,385.00 | 1,405.00 | 1,405.00 | 0.72% | 11,803,400 |
| Feb 9, 2026 | 1,450.00 | 1,450.00 | 1,380.00 | 1,395.00 | 1,395.00 | -3.13% | 14,971,900 |
| Feb 6, 2026 | 1,445.00 | 1,445.00 | 1,400.00 | 1,440.00 | 1,440.00 | -0.35% | 7,069,000 |
| Feb 5, 2026 | 1,445.00 | 1,455.00 | 1,420.00 | 1,445.00 | 1,445.00 | - | 8,934,400 |
| Feb 4, 2026 | 1,455.00 | 1,455.00 | 1,420.00 | 1,445.00 | 1,445.00 | -1.03% | 6,316,700 |
| Feb 3, 2026 | 1,395.00 | 1,460.00 | 1,360.00 | 1,460.00 | 1,460.00 | 6.18% | 4,020,800 |
| Feb 2, 2026 | 1,400.00 | 1,400.00 | 1,335.00 | 1,375.00 | 1,375.00 | - | 9,876,700 |
| Jan 30, 2026 | 1,400.00 | 1,420.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0.36% | 38,750,200 |
| Jan 29, 2026 | 1,485.00 | 1,485.00 | 1,340.00 | 1,370.00 | 1,370.00 | -8.05% | 30,738,500 |
| Jan 28, 2026 | 1,545.00 | 1,545.00 | 1,440.00 | 1,490.00 | 1,490.00 | -3.56% | 13,683,900 |
| Jan 27, 2026 | 1,485.00 | 1,560.00 | 1,475.00 | 1,545.00 | 1,545.00 | 4.04% | 19,702,200 |
| Jan 26, 2026 | 1,530.00 | 1,530.00 | 1,460.00 | 1,485.00 | 1,485.00 | -2.30% | 17,397,500 |
| Jan 23, 2026 | 1,525.00 | 1,530.00 | 1,455.00 | 1,520.00 | 1,520.00 | -0.33% | 19,703,100 |
| Jan 22, 2026 | 1,530.00 | 1,545.00 | 1,500.00 | 1,525.00 | 1,525.00 | - | 20,889,300 |
| Jan 21, 2026 | 1,555.00 | 1,555.00 | 1,500.00 | 1,525.00 | 1,525.00 | -1.93% | 12,181,800 |
| Jan 20, 2026 | 1,525.00 | 1,565.00 | 1,510.00 | 1,555.00 | 1,555.00 | 1.63% | 23,009,400 |
| Jan 19, 2026 | 1,450.00 | 1,555.00 | 1,450.00 | 1,530.00 | 1,530.00 | 5.52% | 22,741,200 |
| Jan 15, 2026 | 1,440.00 | 1,455.00 | 1,440.00 | 1,450.00 | 1,450.00 | - | 18,632,900 |
| Jan 14, 2026 | 1,465.00 | 1,485.00 | 1,435.00 | 1,450.00 | 1,450.00 | -1.02% | 24,254,200 |
| Jan 13, 2026 | 1,455.00 | 1,490.00 | 1,425.00 | 1,465.00 | 1,465.00 | 0.69% | 22,417,400 |
| Jan 12, 2026 | 1,495.00 | 1,500.00 | 1,440.00 | 1,455.00 | 1,455.00 | -2.35% | 21,243,100 |
| Jan 9, 2026 | 1,500.00 | 1,515.00 | 1,480.00 | 1,490.00 | 1,490.00 | -0.67% | 15,662,600 |
| Jan 8, 2026 | 1,505.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 21,280,300 |
| Jan 7, 2026 | 1,535.00 | 1,535.00 | 1,480.00 | 1,500.00 | 1,500.00 | -2.60% | 18,890,200 |
| Jan 6, 2026 | 1,510.00 | 1,560.00 | 1,510.00 | 1,540.00 | 1,540.00 | 2.67% | 20,702,300 |
| Jan 5, 2026 | 1,505.00 | 1,540.00 | 1,490.00 | 1,500.00 | 1,500.00 | -0.33% | 15,363,100 |
| Jan 2, 2026 | 1,550.00 | 1,550.00 | 1,500.00 | 1,505.00 | 1,505.00 | -2.27% | 12,925,400 |
| Dec 30, 2025 | 1,550.00 | 1,565.00 | 1,520.00 | 1,540.00 | 1,540.00 | -0.65% | 16,212,500 |
| Dec 29, 2025 | 1,530.00 | 1,550.00 | 1,510.00 | 1,550.00 | 1,550.00 | 1.31% | 22,458,900 |
| Dec 24, 2025 | 1,550.00 | 1,555.00 | 1,500.00 | 1,530.00 | 1,530.00 | -1.61% | 18,403,500 |
| Dec 23, 2025 | 1,480.00 | 1,570.00 | 1,475.00 | 1,555.00 | 1,555.00 | 5.42% | 25,690,100 |
| Dec 22, 2025 | 1,550.00 | 1,550.00 | 1,450.00 | 1,475.00 | 1,475.00 | -6.05% | 16,627,800 |
| Dec 19, 2025 | 1,480.00 | 1,570.00 | 1,480.00 | 1,570.00 | 1,570.00 | 6.08% | 26,632,700 |
| Dec 18, 2025 | 1,495.00 | 1,500.00 | 1,465.00 | 1,480.00 | 1,480.00 | -1.00% | 25,068,700 |
| Dec 17, 2025 | 1,470.00 | 1,495.00 | 1,450.00 | 1,495.00 | 1,495.00 | 1.70% | 21,441,900 |
| Dec 16, 2025 | 1,465.00 | 1,500.00 | 1,455.00 | 1,470.00 | 1,470.00 | - | 23,562,600 |
| Dec 15, 2025 | 1,470.00 | 1,475.00 | 1,400.00 | 1,470.00 | 1,470.00 | - | 29,924,000 |
| Dec 12, 2025 | 1,390.00 | 1,525.00 | 1,390.00 | 1,470.00 | 1,470.00 | 6.52% | 43,092,900 |
| Dec 11, 2025 | 1,530.00 | 1,530.00 | 1,335.00 | 1,380.00 | 1,380.00 | -11.25% | 88,879,200 |