PT Dharma Satya Nusantara Tbk (IDX:DSNG)
Indonesia · Delayed Price · Currency is IDR 1,140.00
-25.00 (-2.15%)
Jun 19, 2026, 4:12 PM WIB
IDX:DSNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1,500.00 | 1,500.00 | 1,275.00 | 1,275.00 | 1,223.56 | -15.00% | 23,911,500 |
| May 18, 2026 | 1,605.00 | 1,610.00 | 1,450.00 | 1,500.00 | 1,439.48 | -6.54% | 24,511,400 |
| May 13, 2026 | 1,630.00 | 1,655.00 | 1,580.00 | 1,605.00 | 1,540.25 | -4.46% | 20,307,000 |
| May 12, 2026 | 1,670.00 | 1,695.00 | 1,630.00 | 1,680.00 | 1,612.22 | 0.90% | 3,668,100 |
| May 11, 2026 | 1,650.00 | 1,705.00 | 1,615.00 | 1,665.00 | 1,597.83 | 0.30% | 4,507,000 |
| May 8, 2026 | 1,670.00 | 1,685.00 | 1,625.00 | 1,660.00 | 1,593.03 | -0.60% | 6,571,600 |
| May 7, 2026 | 1,750.00 | 1,755.00 | 1,655.00 | 1,670.00 | 1,602.63 | -4.57% | 17,691,200 |
| May 6, 2026 | 1,705.00 | 1,765.00 | 1,705.00 | 1,750.00 | 1,679.40 | 2.04% | 5,602,100 |
| May 5, 2026 | 1,750.00 | 1,755.00 | 1,710.00 | 1,715.00 | 1,645.81 | -2.00% | 8,736,400 |
| May 4, 2026 | 1,755.00 | 1,775.00 | 1,710.00 | 1,750.00 | 1,679.40 | -0.28% | 9,190,400 |
| Apr 30, 2026 | 1,855.00 | 1,865.00 | 1,755.00 | 1,755.00 | 1,684.20 | -5.14% | 17,446,000 |
| Apr 29, 2026 | 1,770.00 | 1,875.00 | 1,750.00 | 1,850.00 | 1,775.36 | 4.52% | 33,391,600 |
| Apr 28, 2026 | 1,855.00 | 1,855.00 | 1,715.00 | 1,770.00 | 1,698.59 | -4.84% | 20,003,500 |
| Apr 27, 2026 | 1,705.00 | 1,860.00 | 1,700.00 | 1,860.00 | 1,784.96 | 9.09% | 21,730,500 |
| Apr 24, 2026 | 1,755.00 | 1,755.00 | 1,690.00 | 1,705.00 | 1,636.21 | -2.57% | 8,163,600 |
| Apr 23, 2026 | 1,720.00 | 1,760.00 | 1,720.00 | 1,750.00 | 1,679.40 | 2.04% | 10,447,200 |
| Apr 22, 2026 | 1,720.00 | 1,735.00 | 1,695.00 | 1,715.00 | 1,645.81 | - | 5,154,400 |
| Apr 21, 2026 | 1,675.00 | 1,715.00 | 1,670.00 | 1,715.00 | 1,645.81 | 2.39% | 6,426,600 |
| Apr 20, 2026 | 1,685.00 | 1,715.00 | 1,660.00 | 1,675.00 | 1,607.42 | 0.60% | 5,658,900 |
| Apr 17, 2026 | 1,635.00 | 1,680.00 | 1,625.00 | 1,665.00 | 1,597.83 | 1.83% | 6,557,100 |
| Apr 16, 2026 | 1,720.00 | 1,725.00 | 1,620.00 | 1,635.00 | 1,569.04 | -3.82% | 7,957,000 |
| Apr 15, 2026 | 1,775.00 | 1,775.00 | 1,685.00 | 1,700.00 | 1,631.42 | -3.13% | 15,032,500 |
| Apr 14, 2026 | 1,745.00 | 1,770.00 | 1,730.00 | 1,755.00 | 1,684.20 | 2.03% | 14,187,900 |
| Apr 13, 2026 | 1,660.00 | 1,785.00 | 1,655.00 | 1,720.00 | 1,650.61 | 3.61% | 36,639,300 |
| Apr 10, 2026 | 1,680.00 | 1,690.00 | 1,645.00 | 1,660.00 | 1,593.03 | -1.19% | 3,251,800 |
| Apr 9, 2026 | 1,665.00 | 1,695.00 | 1,640.00 | 1,680.00 | 1,612.22 | 0.90% | 4,827,800 |
| Apr 8, 2026 | 1,670.00 | 1,680.00 | 1,610.00 | 1,665.00 | 1,597.83 | -0.60% | 8,964,600 |
| Apr 7, 2026 | 1,700.00 | 1,700.00 | 1,630.00 | 1,675.00 | 1,607.42 | -1.47% | 4,375,900 |
| Apr 6, 2026 | 1,670.00 | 1,700.00 | 1,595.00 | 1,700.00 | 1,631.42 | 1.80% | 6,852,200 |
| Apr 2, 2026 | 1,680.00 | 1,745.00 | 1,650.00 | 1,670.00 | 1,602.63 | - | 13,286,000 |
| Apr 1, 2026 | 1,725.00 | 1,725.00 | 1,650.00 | 1,670.00 | 1,602.63 | -1.18% | 8,308,600 |