PT Dian Swastatika Sentosa Tbk (IDX:DSSA)
Indonesia · Delayed Price · Currency is IDR 106,200
-3,600 (-3.28%)
Sep 4, 2025, 4:13 PM WIB
IDX:DSSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 105,000.00 | 109,500.00 | 105,000.00 | 106,200.00 | 106,200.00 | -3.28% | 3,785,900 |
| Sep 3, 2025 | 100,000.00 | 109,800.00 | 99,850.00 | 109,800.00 | 109,800.00 | 10.24% | 6,894,300 |
| Sep 2, 2025 | 99,000.00 | 99,750.00 | 98,900.00 | 99,600.00 | 99,600.00 | 1.12% | 1,957,800 |
| Sep 1, 2025 | 99,200.00 | 99,300.00 | 94,525.00 | 98,500.00 | 98,500.00 | -0.71% | 1,459,100 |
| Aug 29, 2025 | 98,000.00 | 99,800.00 | 97,650.00 | 99,200.00 | 99,200.00 | 2.11% | 4,021,200 |
| Aug 28, 2025 | 93,550.00 | 100,000.00 | 93,550.00 | 97,150.00 | 97,150.00 | 2.26% | 4,619,700 |
| Aug 27, 2025 | 95,050.00 | 95,050.00 | 89,575.00 | 95,000.00 | 95,000.00 | 4.89% | 4,714,400 |
| Aug 26, 2025 | 81,500.00 | 90,575.00 | 81,100.00 | 90,575.00 | 90,575.00 | 13.40% | 60,270,200 |
| Aug 25, 2025 | 79,850.00 | 80,300.00 | 78,000.00 | 79,875.00 | 79,875.00 | 1.33% | 7,661,100 |
| Aug 22, 2025 | 81,050.00 | 82,250.00 | 78,000.00 | 78,825.00 | 78,825.00 | -1.75% | 6,700,600 |
| Aug 21, 2025 | 78,500.00 | 80,325.00 | 78,500.00 | 80,225.00 | 80,225.00 | -13.13% | 16,330,700 |
| Aug 20, 2025 | 95,000.00 | 95,000.00 | 90,050.00 | 92,350.00 | 92,350.00 | -0.70% | 11,053,600 |
| Aug 19, 2025 | 92,600.00 | 97,000.00 | 92,600.00 | 93,000.00 | 93,000.00 | 0.43% | 14,549,100 |
| Aug 15, 2025 | 90,600.00 | 94,500.00 | 90,600.00 | 92,600.00 | 92,600.00 | 0.65% | 9,662,100 |
| Aug 14, 2025 | 87,900.00 | 93,500.00 | 87,900.00 | 92,000.00 | 92,000.00 | 3.95% | 9,245,200 |
| Aug 13, 2025 | 86,500.00 | 90,000.00 | 84,300.00 | 88,500.00 | 88,500.00 | 5.86% | 11,183,200 |
| Aug 12, 2025 | 88,400.00 | 88,400.00 | 83,200.00 | 83,600.00 | 83,600.00 | -0.71% | 3,874,000 |
| Aug 11, 2025 | 82,500.00 | 88,000.00 | 82,500.00 | 84,200.00 | 84,200.00 | 7.12% | 7,420,000 |
| Aug 8, 2025 | 78,600.00 | 78,600.00 | 75,150.00 | 78,600.00 | 78,600.00 | 20.00% | 10,776,300 |
| Aug 7, 2025 | 65,300.00 | 67,900.00 | 65,300.00 | 65,500.00 | 65,500.00 | -1.36% | 4,923,300 |
| Aug 6, 2025 | 65,500.00 | 68,000.00 | 65,100.00 | 66,400.00 | 66,400.00 | 0.76% | 5,527,700 |
| Aug 5, 2025 | 65,950.00 | 66,750.00 | 64,300.00 | 65,900.00 | 65,900.00 | 1.38% | 4,487,900 |
| Aug 4, 2025 | 65,700.00 | 66,800.00 | 65,000.00 | 65,000.00 | 65,000.00 | 0.08% | 3,068,900 |
| Aug 1, 2025 | 64,150.00 | 65,350.00 | 64,100.00 | 64,950.00 | 64,950.00 | 0.23% | 2,132,100 |
| Jul 31, 2025 | 65,750.00 | 67,000.00 | 64,800.00 | 64,800.00 | 64,800.00 | -0.58% | 2,934,000 |
| Jul 30, 2025 | 64,950.00 | 66,250.00 | 64,375.00 | 65,175.00 | 65,175.00 | -0.80% | 2,660,200 |
| Jul 29, 2025 | 65,900.00 | 66,900.00 | 64,900.00 | 65,700.00 | 65,700.00 | -0.30% | 4,363,300 |
| Jul 28, 2025 | 67,150.00 | 68,325.00 | 65,900.00 | 65,900.00 | 65,900.00 | -0.15% | 2,644,300 |
| Jul 25, 2025 | 64,200.00 | 67,500.00 | 64,175.00 | 66,000.00 | 66,000.00 | 1.38% | 4,640,600 |
| Jul 24, 2025 | 64,500.00 | 66,900.00 | 64,350.00 | 65,100.00 | 65,100.00 | -0.61% | 3,833,900 |
| Jul 23, 2025 | 65,500.00 | 67,675.00 | 64,775.00 | 65,500.00 | 65,500.00 | 1.08% | 2,633,800 |
| Jul 22, 2025 | 65,925.00 | 66,475.00 | 64,000.00 | 64,800.00 | 64,800.00 | -0.46% | 5,879,200 |
| Jul 21, 2025 | 67,100.00 | 67,125.00 | 65,000.00 | 65,100.00 | 65,100.00 | -0.91% | 2,368,000 |
| Jul 18, 2025 | 65,500.00 | 67,800.00 | 65,500.00 | 65,700.00 | 65,700.00 | -0.45% | 2,855,400 |
| Jul 17, 2025 | 64,000.00 | 69,500.00 | 64,000.00 | 66,000.00 | 66,000.00 | 2.17% | 4,328,100 |
| Jul 16, 2025 | 61,500.00 | 66,200.00 | 61,300.00 | 64,600.00 | 64,600.00 | 3.86% | 5,186,400 |
| Jul 15, 2025 | 60,000.00 | 64,575.00 | 58,400.00 | 62,200.00 | 62,200.00 | 3.67% | 3,166,800 |
| Jul 14, 2025 | 54,300.00 | 62,650.00 | 54,300.00 | 60,000.00 | 60,000.00 | 11.58% | 7,180,200 |
| Jul 11, 2025 | 55,600.00 | 56,000.00 | 53,500.00 | 53,775.00 | 53,775.00 | -3.24% | 1,697,500 |
| Jul 10, 2025 | 57,000.00 | 57,450.00 | 55,100.00 | 55,575.00 | 55,575.00 | -1.98% | 1,366,900 |
| Jul 9, 2025 | 57,500.00 | 57,800.00 | 56,575.00 | 56,700.00 | 56,700.00 | -0.53% | 2,920,900 |
| Jul 8, 2025 | 56,000.00 | 58,175.00 | 55,775.00 | 57,000.00 | 57,000.00 | 1.79% | 3,976,300 |
| Jul 7, 2025 | 56,000.00 | 57,400.00 | 55,300.00 | 56,000.00 | 56,000.00 | 0.72% | 2,795,300 |
| Jul 4, 2025 | 54,900.00 | 56,175.00 | 54,075.00 | 55,600.00 | 55,600.00 | 1.78% | 1,955,000 |
| Jul 3, 2025 | 54,700.00 | 55,200.00 | 54,050.00 | 54,625.00 | 54,625.00 | 0.60% | 3,788,900 |
| Jul 2, 2025 | 52,825.00 | 54,300.00 | 52,225.00 | 54,300.00 | 54,300.00 | 2.36% | 5,055,000 |
| Jul 1, 2025 | 53,575.00 | 54,200.00 | 52,125.00 | 53,050.00 | 53,050.00 | -0.98% | 4,314,200 |
| Jun 30, 2025 | 55,275.00 | 55,400.00 | 53,250.00 | 53,575.00 | 53,575.00 | -2.94% | 3,216,200 |
| Jun 26, 2025 | 56,150.00 | 57,800.00 | 55,000.00 | 55,200.00 | 55,200.00 | -1.56% | 1,902,000 |
| Jun 25, 2025 | 54,250.00 | 56,500.00 | 54,225.00 | 56,075.00 | 56,075.00 | 3.36% | 2,892,900 |