PT Dian Swastatika Sentosa Tbk (IDX:DSSA)
Indonesia · Delayed Price · Currency is IDR 110,800
-2,600 (-2.29%)
Sep 26, 2025, 4:11 PM WIB
IDX:DSSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 116,500.00 | 116,500.00 | 109,250.00 | 113,400.00 | 113,400.00 | -1.39% | 1,241,800 |
| Sep 24, 2025 | 114,500.00 | 115,500.00 | 113,050.00 | 115,000.00 | 115,000.00 | 0.88% | 1,310,300 |
| Sep 23, 2025 | 113,000.00 | 114,525.00 | 112,850.00 | 114,000.00 | 114,000.00 | 0.44% | 1,333,900 |
| Sep 22, 2025 | 114,150.00 | 114,425.00 | 111,000.00 | 113,500.00 | 113,500.00 | -0.57% | 1,333,900 |
| Sep 19, 2025 | 110,000.00 | 114,150.00 | 107,800.00 | 114,150.00 | 114,150.00 | 4.46% | 37,348,400 |
| Sep 18, 2025 | 108,000.00 | 113,625.00 | 108,000.00 | 109,275.00 | 109,275.00 | -0.66% | 2,993,800 |
| Sep 17, 2025 | 107,500.00 | 113,750.00 | 107,200.00 | 110,000.00 | 110,000.00 | 0.92% | 4,402,700 |
| Sep 16, 2025 | 105,000.00 | 109,000.00 | 104,950.00 | 109,000.00 | 109,000.00 | 4.31% | 2,689,700 |
| Sep 15, 2025 | 102,500.00 | 104,500.00 | 102,250.00 | 104,500.00 | 104,500.00 | 2.10% | 2,106,600 |
| Sep 12, 2025 | 98,950.00 | 102,575.00 | 96,475.00 | 102,350.00 | 102,350.00 | 6.34% | 2,682,800 |
| Sep 11, 2025 | 104,975.00 | 105,600.00 | 93,000.00 | 96,250.00 | 96,250.00 | -6.55% | 2,953,900 |
| Sep 10, 2025 | 108,000.00 | 108,750.00 | 103,000.00 | 103,000.00 | 103,000.00 | -0.02% | 2,338,300 |
| Sep 9, 2025 | 111,000.00 | 111,000.00 | 103,025.00 | 103,025.00 | 103,025.00 | -7.06% | 2,086,500 |
| Sep 8, 2025 | 106,000.00 | 114,150.00 | 106,000.00 | 110,850.00 | 110,850.00 | 4.38% | 5,688,300 |
| 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 |