PT Dharma Satya Nusantara Tbk (IDX:DSNG)
Indonesia · Delayed Price · Currency is IDR 1,545.00
-30.00 (-1.90%)
Oct 6, 2026, 4:03 PM WIB
IDX:DSNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,575.00 | 1,575.00 | 1,545.00 | 1,545.00 | 1,545.00 | -1.90% | 697,800 |
| Oct 5, 2026 | 1,575.00 | 1,575.00 | 1,555.00 | 1,575.00 | 1,575.00 | - | 2,252,700 |
| Oct 2, 2026 | 1,515.00 | 1,575.00 | 1,505.00 | 1,575.00 | 1,575.00 | 2.61% | 1,377,300 |
| Oct 1, 2026 | 1,550.00 | 1,575.00 | 1,505.00 | 1,535.00 | 1,535.00 | -0.97% | 3,010,600 |
| Sep 30, 2026 | 1,510.00 | 1,565.00 | 1,510.00 | 1,550.00 | 1,550.00 | 3.33% | 4,063,500 |
| Sep 29, 2026 | 1,545.00 | 1,550.00 | 1,490.00 | 1,500.00 | 1,500.00 | -4.15% | 6,166,300 |
| Sep 28, 2026 | 1,575.00 | 1,575.00 | 1,555.00 | 1,565.00 | 1,565.00 | -0.63% | 5,986,300 |
| Sep 25, 2026 | 1,600.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,575.00 | -1.56% | 2,561,300 |
| Sep 24, 2026 | 1,500.00 | 1,600.00 | 1,485.00 | 1,600.00 | 1,600.00 | 5.61% | 5,804,300 |
| Sep 23, 2026 | 1,540.00 | 1,550.00 | 1,495.00 | 1,515.00 | 1,515.00 | -1.62% | 5,355,700 |
| Sep 22, 2026 | 1,655.00 | 1,665.00 | 1,510.00 | 1,540.00 | 1,540.00 | -6.67% | 9,180,000 |
| Sep 21, 2026 | 1,690.00 | 1,710.00 | 1,630.00 | 1,650.00 | 1,650.00 | -2.37% | 6,050,300 |
| Sep 18, 2026 | 1,670.00 | 1,690.00 | 1,665.00 | 1,690.00 | 1,690.00 | 1.81% | 4,103,300 |
| Sep 17, 2026 | 1,595.00 | 1,700.00 | 1,595.00 | 1,660.00 | 1,660.00 | 4.08% | 6,683,600 |
| Sep 16, 2026 | 1,600.00 | 1,635.00 | 1,580.00 | 1,595.00 | 1,595.00 | -0.31% | 7,676,600 |
| Sep 15, 2026 | 1,650.00 | 1,650.00 | 1,580.00 | 1,600.00 | 1,600.00 | -3.03% | 1,569,400 |
| Sep 14, 2026 | 1,625.00 | 1,665.00 | 1,580.00 | 1,650.00 | 1,650.00 | 1.54% | 4,238,400 |
| Sep 11, 2026 | 1,655.00 | 1,660.00 | 1,610.00 | 1,625.00 | 1,625.00 | -2.40% | 3,691,600 |
| Sep 10, 2026 | 1,695.00 | 1,725.00 | 1,660.00 | 1,665.00 | 1,665.00 | -1.77% | 2,911,100 |
| Sep 9, 2026 | 1,660.00 | 1,695.00 | 1,650.00 | 1,695.00 | 1,695.00 | 2.42% | 3,884,100 |
| Sep 8, 2026 | 1,660.00 | 1,695.00 | 1,640.00 | 1,655.00 | 1,655.00 | -0.30% | 4,316,300 |
| Sep 7, 2026 | 1,750.00 | 1,750.00 | 1,640.00 | 1,660.00 | 1,660.00 | 1.22% | 4,462,100 |
| Sep 4, 2026 | 1,650.00 | 1,680.00 | 1,635.00 | 1,640.00 | 1,640.00 | 0.31% | 8,964,600 |
| Sep 3, 2026 | 1,705.00 | 1,705.00 | 1,635.00 | 1,635.00 | 1,635.00 | -3.82% | 13,580,900 |
| Sep 2, 2026 | 1,730.00 | 1,730.00 | 1,650.00 | 1,700.00 | 1,700.00 | -0.58% | 6,501,500 |
| Sep 1, 2026 | 1,690.00 | 1,720.00 | 1,620.00 | 1,710.00 | 1,710.00 | 6.88% | 13,355,700 |
| Aug 31, 2026 | 1,550.00 | 1,620.00 | 1,535.00 | 1,600.00 | 1,600.00 | 3.23% | 6,045,900 |
| Aug 28, 2026 | 1,545.00 | 1,565.00 | 1,520.00 | 1,550.00 | 1,550.00 | -0.96% | 2,985,100 |
| Aug 27, 2026 | 1,470.00 | 1,565.00 | 1,460.00 | 1,565.00 | 1,565.00 | 6.46% | 8,573,000 |
| Aug 26, 2026 | 1,460.00 | 1,510.00 | 1,455.00 | 1,470.00 | 1,470.00 | 0.68% | 6,210,800 |
| Aug 24, 2026 | 1,440.00 | 1,475.00 | 1,440.00 | 1,460.00 | 1,460.00 | 1.39% | 4,008,300 |
| Aug 21, 2026 | 1,430.00 | 1,475.00 | 1,430.00 | 1,440.00 | 1,440.00 | 1.41% | 9,998,600 |
| Aug 20, 2026 | 1,360.00 | 1,425.00 | 1,360.00 | 1,420.00 | 1,420.00 | 4.41% | 9,469,700 |
| Aug 19, 2026 | 1,365.00 | 1,375.00 | 1,345.00 | 1,360.00 | 1,360.00 | - | 3,208,000 |
| Aug 18, 2026 | 1,340.00 | 1,375.00 | 1,340.00 | 1,360.00 | 1,360.00 | 1.87% | 4,191,100 |
| Aug 14, 2026 | 1,280.00 | 1,340.00 | 1,255.00 | 1,335.00 | 1,335.00 | 4.30% | 4,576,600 |
| Aug 13, 2026 | 1,320.00 | 1,320.00 | 1,270.00 | 1,280.00 | 1,280.00 | -3.03% | 3,388,900 |
| Aug 12, 2026 | 1,280.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,320.00 | 3.13% | 2,126,200 |
| Aug 11, 2026 | 1,325.00 | 1,330.00 | 1,275.00 | 1,280.00 | 1,280.00 | -3.03% | 7,088,000 |
| Aug 10, 2026 | 1,380.00 | 1,380.00 | 1,305.00 | 1,320.00 | 1,320.00 | -4.35% | 5,484,800 |
| Aug 7, 2026 | 1,365.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,380.00 | 2.22% | 2,520,400 |
| Aug 6, 2026 | 1,375.00 | 1,385.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.82% | 2,406,600 |
| Aug 5, 2026 | 1,400.00 | 1,410.00 | 1,370.00 | 1,375.00 | 1,375.00 | - | 6,176,900 |
| Aug 4, 2026 | 1,390.00 | 1,400.00 | 1,345.00 | 1,375.00 | 1,375.00 | -1.08% | 6,194,200 |
| Aug 3, 2026 | 1,335.00 | 1,405.00 | 1,325.00 | 1,390.00 | 1,390.00 | 4.12% | 11,337,800 |
| Jul 31, 2026 | 1,360.00 | 1,370.00 | 1,335.00 | 1,335.00 | 1,335.00 | -1.84% | 4,205,800 |
| Jul 30, 2026 | 1,325.00 | 1,390.00 | 1,325.00 | 1,360.00 | 1,360.00 | 3.42% | 9,461,700 |
| Jul 29, 2026 | 1,350.00 | 1,355.00 | 1,300.00 | 1,315.00 | 1,315.00 | -1.87% | 3,500,600 |
| Jul 28, 2026 | 1,260.00 | 1,340.00 | 1,260.00 | 1,340.00 | 1,340.00 | 6.77% | 7,663,100 |
| Jul 27, 2026 | 1,305.00 | 1,305.00 | 1,230.00 | 1,255.00 | 1,255.00 | -4.20% | 8,171,500 |