PT Dharma Satya Nusantara Tbk (IDX:DSNG)
Indonesia · Delayed Price · Currency is IDR 1,190.00
-10.00 (-0.83%)
May 29, 2026, 4:06 PM WIB
IDX:DSNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,200.00 | 1,235.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.83% | 47,660,400 |
| May 26, 2026 | 1,240.00 | 1,240.00 | 1,175.00 | 1,200.00 | 1,200.00 | -3.23% | 11,098,000 |
| May 25, 2026 | 1,285.00 | 1,285.00 | 1,220.00 | 1,240.00 | 1,240.00 | -3.13% | 6,274,900 |
| May 22, 2026 | 1,280.00 | 1,300.00 | 1,230.00 | 1,280.00 | 1,280.00 | - | 22,861,700 |
| May 21, 2026 | 1,270.00 | 1,290.00 | 1,245.00 | 1,280.00 | 1,280.00 | 0.79% | 7,336,400 |
| May 20, 2026 | 1,260.00 | 1,305.00 | 1,165.00 | 1,270.00 | 1,270.00 | -0.39% | 23,084,100 |
| May 19, 2026 | 1,500.00 | 1,500.00 | 1,275.00 | 1,275.00 | 1,275.00 | -15.00% | 23,911,500 |
| May 18, 2026 | 1,605.00 | 1,610.00 | 1,450.00 | 1,500.00 | 1,500.00 | -6.54% | 24,511,400 |
| May 13, 2026 | 1,630.00 | 1,655.00 | 1,580.00 | 1,605.00 | 1,605.00 | -4.46% | 20,307,000 |
| May 12, 2026 | 1,670.00 | 1,695.00 | 1,630.00 | 1,680.00 | 1,680.00 | 0.90% | 3,668,100 |
| May 11, 2026 | 1,650.00 | 1,705.00 | 1,615.00 | 1,665.00 | 1,665.00 | 0.30% | 4,507,000 |
| May 8, 2026 | 1,670.00 | 1,685.00 | 1,625.00 | 1,660.00 | 1,660.00 | -0.60% | 6,571,600 |
| May 7, 2026 | 1,750.00 | 1,755.00 | 1,655.00 | 1,670.00 | 1,670.00 | -4.57% | 17,691,200 |
| May 6, 2026 | 1,705.00 | 1,765.00 | 1,705.00 | 1,750.00 | 1,750.00 | 2.04% | 5,602,100 |
| May 5, 2026 | 1,750.00 | 1,755.00 | 1,710.00 | 1,715.00 | 1,715.00 | -2.00% | 8,736,400 |
| May 4, 2026 | 1,755.00 | 1,775.00 | 1,710.00 | 1,750.00 | 1,750.00 | -0.28% | 9,190,400 |
| Apr 30, 2026 | 1,855.00 | 1,865.00 | 1,755.00 | 1,755.00 | 1,755.00 | -5.14% | 17,446,000 |
| Apr 29, 2026 | 1,770.00 | 1,875.00 | 1,750.00 | 1,850.00 | 1,850.00 | 4.52% | 33,391,600 |
| Apr 28, 2026 | 1,855.00 | 1,855.00 | 1,715.00 | 1,770.00 | 1,770.00 | -4.84% | 20,003,500 |
| Apr 27, 2026 | 1,705.00 | 1,860.00 | 1,700.00 | 1,860.00 | 1,860.00 | 9.09% | 21,730,500 |
| Apr 24, 2026 | 1,755.00 | 1,755.00 | 1,690.00 | 1,705.00 | 1,705.00 | -2.57% | 8,163,600 |
| Apr 23, 2026 | 1,720.00 | 1,760.00 | 1,720.00 | 1,750.00 | 1,750.00 | 2.04% | 10,447,200 |
| Apr 22, 2026 | 1,720.00 | 1,735.00 | 1,695.00 | 1,715.00 | 1,715.00 | - | 5,154,400 |
| Apr 21, 2026 | 1,675.00 | 1,715.00 | 1,670.00 | 1,715.00 | 1,715.00 | 2.39% | 6,426,600 |
| Apr 20, 2026 | 1,685.00 | 1,715.00 | 1,660.00 | 1,675.00 | 1,675.00 | 0.60% | 5,658,900 |
| Apr 17, 2026 | 1,635.00 | 1,680.00 | 1,625.00 | 1,665.00 | 1,665.00 | 1.83% | 6,557,100 |
| Apr 16, 2026 | 1,720.00 | 1,725.00 | 1,620.00 | 1,635.00 | 1,635.00 | -3.82% | 7,957,000 |
| Apr 15, 2026 | 1,775.00 | 1,775.00 | 1,685.00 | 1,700.00 | 1,700.00 | -3.13% | 15,032,500 |
| Apr 14, 2026 | 1,745.00 | 1,770.00 | 1,730.00 | 1,755.00 | 1,755.00 | 2.03% | 14,187,900 |
| Apr 13, 2026 | 1,660.00 | 1,785.00 | 1,655.00 | 1,720.00 | 1,720.00 | 3.61% | 36,639,300 |
| Apr 10, 2026 | 1,680.00 | 1,690.00 | 1,645.00 | 1,660.00 | 1,660.00 | -1.19% | 3,251,800 |
| Apr 9, 2026 | 1,665.00 | 1,695.00 | 1,640.00 | 1,680.00 | 1,680.00 | 0.90% | 4,827,800 |
| Apr 8, 2026 | 1,670.00 | 1,680.00 | 1,610.00 | 1,665.00 | 1,665.00 | -0.60% | 8,964,600 |
| Apr 7, 2026 | 1,700.00 | 1,700.00 | 1,630.00 | 1,675.00 | 1,675.00 | -1.47% | 4,375,900 |
| Apr 6, 2026 | 1,670.00 | 1,700.00 | 1,595.00 | 1,700.00 | 1,700.00 | 1.80% | 6,852,200 |
| Apr 2, 2026 | 1,680.00 | 1,745.00 | 1,650.00 | 1,670.00 | 1,670.00 | - | 13,286,000 |
| Apr 1, 2026 | 1,725.00 | 1,725.00 | 1,650.00 | 1,670.00 | 1,670.00 | -1.18% | 8,308,600 |
| Mar 31, 2026 | 1,730.00 | 1,750.00 | 1,635.00 | 1,690.00 | 1,690.00 | -2.31% | 22,435,100 |
| Mar 30, 2026 | 1,620.00 | 1,755.00 | 1,595.00 | 1,730.00 | 1,730.00 | 8.13% | 27,612,500 |
| Mar 27, 2026 | 1,530.00 | 1,615.00 | 1,530.00 | 1,600.00 | 1,600.00 | 4.58% | 15,821,900 |
| Mar 26, 2026 | 1,560.00 | 1,560.00 | 1,490.00 | 1,530.00 | 1,530.00 | -2.55% | 13,609,400 |
| Mar 25, 2026 | 1,375.00 | 1,570.00 | 1,340.00 | 1,570.00 | 1,570.00 | 13.36% | 18,642,800 |
| Mar 17, 2026 | 1,350.00 | 1,400.00 | 1,350.00 | 1,385.00 | 1,385.00 | 2.59% | 3,067,900 |
| Mar 16, 2026 | 1,350.00 | 1,360.00 | 1,305.00 | 1,350.00 | 1,350.00 | 0.37% | 3,760,200 |
| Mar 13, 2026 | 1,410.00 | 1,410.00 | 1,330.00 | 1,345.00 | 1,345.00 | -3.24% | 3,305,700 |
| Mar 12, 2026 | 1,355.00 | 1,415.00 | 1,350.00 | 1,390.00 | 1,390.00 | 2.96% | 6,035,400 |
| Mar 11, 2026 | 1,315.00 | 1,370.00 | 1,305.00 | 1,350.00 | 1,350.00 | 3.45% | 5,774,000 |
| Mar 10, 2026 | 1,375.00 | 1,375.00 | 1,285.00 | 1,305.00 | 1,305.00 | -5.09% | 8,803,900 |
| Mar 9, 2026 | 1,405.00 | 1,415.00 | 1,330.00 | 1,375.00 | 1,375.00 | -2.14% | 8,398,100 |
| Mar 6, 2026 | 1,390.00 | 1,425.00 | 1,365.00 | 1,405.00 | 1,405.00 | 1.08% | 6,247,900 |