PT Dharma Satya Nusantara Tbk (IDX:DSNG)
Indonesia · Delayed Price · Currency is IDR 1,580.00
-30.00 (-1.86%)
Sep 18, 2025, 11:59 AM WIB
IDX:DSNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 1,850.00 | 1,855.00 | 1,660.00 | 1,660.00 | 1,660.00 | -10.99% | 34,828,400 |
| Sep 9, 2025 | 1,665.00 | 1,885.00 | 1,625.00 | 1,865.00 | 1,865.00 | 12.01% | 66,966,700 |
| Sep 8, 2025 | 1,625.00 | 1,690.00 | 1,565.00 | 1,665.00 | 1,665.00 | 2.46% | 35,297,400 |
| Sep 4, 2025 | 1,685.00 | 1,685.00 | 1,605.00 | 1,625.00 | 1,625.00 | -3.27% | 43,266,200 |
| Sep 3, 2025 | 1,615.00 | 1,690.00 | 1,595.00 | 1,680.00 | 1,680.00 | 5.00% | 46,309,100 |
| Sep 2, 2025 | 1,560.00 | 1,600.00 | 1,545.00 | 1,600.00 | 1,600.00 | 2.89% | 40,829,500 |
| Sep 1, 2025 | 1,625.00 | 1,625.00 | 1,510.00 | 1,555.00 | 1,555.00 | -4.31% | 37,623,400 |
| Aug 29, 2025 | 1,600.00 | 1,630.00 | 1,565.00 | 1,625.00 | 1,625.00 | - | 37,944,900 |
| 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 |