PT Dharma Satya Nusantara Tbk (IDX:DSNG)
Indonesia · Delayed Price · Currency is IDR 1,375.00
-15.00 (-1.08%)
Aug 4, 2026, 4:11 PM WIB
IDX:DSNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1,350.00 | 1,365.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.96% | 17,331,300 |
| Jul 23, 2026 | 1,260.00 | 1,360.00 | 1,240.00 | 1,350.00 | 1,350.00 | 7.14% | 13,331,100 |
| Jul 22, 2026 | 1,230.00 | 1,260.00 | 1,210.00 | 1,260.00 | 1,260.00 | 2.44% | 3,692,900 |
| Jul 21, 2026 | 1,215.00 | 1,240.00 | 1,200.00 | 1,230.00 | 1,230.00 | 0.82% | 6,939,000 |
| Jul 20, 2026 | 1,215.00 | 1,225.00 | 1,210.00 | 1,220.00 | 1,220.00 | 0.41% | 3,418,500 |
| Jul 17, 2026 | 1,220.00 | 1,220.00 | 1,195.00 | 1,215.00 | 1,215.00 | - | 2,701,400 |
| Jul 16, 2026 | 1,210.00 | 1,215.00 | 1,195.00 | 1,215.00 | 1,215.00 | 0.41% | 1,919,500 |
| Jul 15, 2026 | 1,205.00 | 1,225.00 | 1,185.00 | 1,210.00 | 1,210.00 | - | 1,861,500 |
| Jul 14, 2026 | 1,190.00 | 1,225.00 | 1,180.00 | 1,210.00 | 1,210.00 | 2.11% | 4,074,800 |
| Jul 13, 2026 | 1,170.00 | 1,185.00 | 1,170.00 | 1,185.00 | 1,185.00 | 1.28% | 2,375,900 |
| Jul 10, 2026 | 1,150.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,170.00 | 1.74% | 2,914,100 |
| Jul 9, 2026 | 1,145.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | 0.44% | 3,298,900 |
| Jul 8, 2026 | 1,160.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,145.00 | -0.43% | 997,200 |
| Jul 7, 2026 | 1,145.00 | 1,155.00 | 1,130.00 | 1,150.00 | 1,150.00 | - | 1,326,900 |
| Jul 6, 2026 | 1,145.00 | 1,155.00 | 1,130.00 | 1,150.00 | 1,150.00 | 0.44% | 1,461,400 |
| Jul 3, 2026 | 1,140.00 | 1,165.00 | 1,140.00 | 1,145.00 | 1,145.00 | 0.44% | 1,712,500 |
| Jul 2, 2026 | 1,155.00 | 1,155.00 | 1,120.00 | 1,140.00 | 1,140.00 | 0.44% | 1,980,200 |
| Jul 1, 2026 | 1,120.00 | 1,150.00 | 1,110.00 | 1,135.00 | 1,135.00 | 1.79% | 6,164,600 |
| Jun 30, 2026 | 1,140.00 | 1,140.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.45% | 5,083,000 |
| Jun 29, 2026 | 1,125.00 | 1,140.00 | 1,115.00 | 1,120.00 | 1,120.00 | 0.45% | 1,857,400 |
| Jun 26, 2026 | 1,135.00 | 1,145.00 | 1,110.00 | 1,115.00 | 1,115.00 | -1.76% | 5,771,400 |
| Jun 25, 2026 | 1,115.00 | 1,140.00 | 1,105.00 | 1,135.00 | 1,135.00 | 2.25% | 6,128,800 |
| Jun 24, 2026 | 1,125.00 | 1,135.00 | 1,105.00 | 1,110.00 | 1,110.00 | -1.33% | 7,649,600 |
| Jun 23, 2026 | 1,120.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,125.00 | 0.45% | 5,280,600 |
| Jun 22, 2026 | 1,135.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,120.00 | -1.75% | 4,908,400 |
| Jun 19, 2026 | 1,125.00 | 1,140.00 | 1,110.00 | 1,140.00 | 1,140.00 | 1.97% | 5,486,700 |
| Jun 18, 2026 | 1,135.00 | 1,170.00 | 1,125.00 | 1,165.00 | 1,118.00 | 3.10% | 6,416,600 |
| Jun 17, 2026 | 1,180.00 | 1,200.00 | 1,105.00 | 1,130.00 | 1,084.41 | -1.74% | 20,925,900 |
| Jun 15, 2026 | 1,155.00 | 1,205.00 | 1,135.00 | 1,150.00 | 1,103.61 | 0.44% | 11,653,800 |
| Jun 12, 2026 | 1,105.00 | 1,170.00 | 1,100.00 | 1,145.00 | 1,098.81 | 4.57% | 7,343,000 |
| Jun 11, 2026 | 1,110.00 | 1,135.00 | 1,045.00 | 1,095.00 | 1,050.82 | -1.35% | 14,725,600 |
| Jun 10, 2026 | 1,135.00 | 1,135.00 | 1,080.00 | 1,110.00 | 1,065.22 | 0.91% | 6,619,200 |
| Jun 9, 2026 | 1,075.00 | 1,110.00 | 1,060.00 | 1,100.00 | 1,055.62 | 2.33% | 4,409,900 |
| Jun 8, 2026 | 1,115.00 | 1,135.00 | 1,045.00 | 1,075.00 | 1,031.63 | -4.44% | 16,223,300 |
| Jun 5, 2026 | 1,150.00 | 1,165.00 | 1,115.00 | 1,125.00 | 1,079.61 | -2.17% | 12,503,700 |
| Jun 4, 2026 | 1,195.00 | 1,195.00 | 1,080.00 | 1,150.00 | 1,103.61 | -3.77% | 8,081,100 |
| Jun 3, 2026 | 1,225.00 | 1,230.00 | 1,100.00 | 1,195.00 | 1,146.79 | -1.24% | 9,758,200 |
| Jun 2, 2026 | 1,200.00 | 1,240.00 | 1,190.00 | 1,210.00 | 1,161.18 | 1.68% | 3,540,800 |
| May 29, 2026 | 1,200.00 | 1,235.00 | 1,190.00 | 1,190.00 | 1,141.99 | -0.83% | 47,660,400 |
| May 26, 2026 | 1,240.00 | 1,240.00 | 1,175.00 | 1,200.00 | 1,151.59 | -3.23% | 11,098,000 |
| May 25, 2026 | 1,285.00 | 1,285.00 | 1,220.00 | 1,240.00 | 1,189.97 | -3.12% | 6,274,900 |
| May 22, 2026 | 1,280.00 | 1,300.00 | 1,230.00 | 1,280.00 | 1,228.36 | - | 22,861,700 |
| May 21, 2026 | 1,270.00 | 1,290.00 | 1,245.00 | 1,280.00 | 1,228.36 | 0.79% | 7,336,400 |
| May 20, 2026 | 1,260.00 | 1,305.00 | 1,165.00 | 1,270.00 | 1,218.76 | -0.39% | 23,084,100 |