PT Dian Swastatika Sentosa Tbk (IDX:DSSA)
Indonesia · Delayed Price · Currency is IDR 94,300
+6,100 (6.92%)
Nov 6, 2025, 11:11 AM WIB
IDX:DSSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 92,000.00 | 92,000.00 | 88,100.00 | 88,200.00 | 88,200.00 | -4.13% | 1,007,100 |
| Nov 4, 2025 | 87,500.00 | 92,375.00 | 86,750.00 | 92,000.00 | 92,000.00 | 4.55% | 2,758,700 |
| Nov 3, 2025 | 85,050.00 | 88,450.00 | 83,800.00 | 88,000.00 | 88,000.00 | 4.05% | 1,302,900 |
| Oct 31, 2025 | 87,100.00 | 87,950.00 | 84,050.00 | 84,575.00 | 84,575.00 | -2.11% | 2,280,700 |
| Oct 30, 2025 | 81,400.00 | 86,425.00 | 79,000.00 | 86,400.00 | 86,400.00 | 6.14% | 2,338,400 |
| Oct 29, 2025 | 85,000.00 | 85,000.00 | 79,000.00 | 81,400.00 | 81,400.00 | -3.53% | 1,418,800 |
| Oct 28, 2025 | 92,500.00 | 92,650.00 | 80,075.00 | 84,375.00 | 84,375.00 | -4.98% | 3,063,100 |
| Oct 27, 2025 | 102,300.00 | 102,450.00 | 86,600.00 | 88,800.00 | 88,800.00 | -12.83% | 2,238,500 |
| Oct 24, 2025 | 102,450.00 | 103,000.00 | 100,975.00 | 101,875.00 | 101,875.00 | 0.92% | 2,108,900 |
| Oct 23, 2025 | 103,500.00 | 103,800.00 | 100,450.00 | 100,950.00 | 100,950.00 | -2.93% | 1,573,900 |
| Oct 22, 2025 | 104,900.00 | 105,825.00 | 102,225.00 | 104,000.00 | 104,000.00 | -0.76% | 2,095,700 |
| Oct 21, 2025 | 102,825.00 | 106,775.00 | 102,275.00 | 104,800.00 | 104,800.00 | 1.92% | 1,170,300 |
| Oct 20, 2025 | 99,175.00 | 104,425.00 | 99,000.00 | 102,825.00 | 102,825.00 | 3.71% | 1,359,700 |
| Oct 17, 2025 | 114,000.00 | 115,500.00 | 98,000.00 | 99,150.00 | 99,150.00 | -13.78% | 3,651,000 |
| Oct 16, 2025 | 109,000.00 | 118,000.00 | 109,000.00 | 115,000.00 | 115,000.00 | 3.60% | 5,909,900 |
| Oct 15, 2025 | 106,400.00 | 112,575.00 | 106,400.00 | 111,000.00 | 111,000.00 | 4.32% | 3,558,200 |
| Oct 14, 2025 | 105,500.00 | 106,975.00 | 104,450.00 | 106,400.00 | 106,400.00 | 2.09% | 1,400,600 |
| Oct 13, 2025 | 105,800.00 | 106,000.00 | 104,100.00 | 104,225.00 | 104,225.00 | -1.77% | 1,140,500 |
| Oct 10, 2025 | 105,500.00 | 106,900.00 | 104,700.00 | 106,100.00 | 106,100.00 | 0.93% | 1,213,000 |
| Oct 9, 2025 | 106,000.00 | 106,500.00 | 103,225.00 | 105,125.00 | 105,125.00 | -0.26% | 1,146,000 |
| Oct 8, 2025 | 104,500.00 | 106,450.00 | 102,900.00 | 105,400.00 | 105,400.00 | 1.20% | 2,032,500 |
| Oct 7, 2025 | 103,550.00 | 105,475.00 | 103,000.00 | 104,150.00 | 104,150.00 | 0.60% | 2,181,000 |
| Oct 6, 2025 | 105,600.00 | 105,600.00 | 102,950.00 | 103,525.00 | 103,525.00 | -1.96% | 1,184,100 |
| Oct 3, 2025 | 104,800.00 | 105,600.00 | 103,625.00 | 105,600.00 | 105,600.00 | 0.67% | 1,169,400 |
| Oct 2, 2025 | 105,500.00 | 105,500.00 | 103,500.00 | 104,900.00 | 104,900.00 | -0.57% | 1,032,000 |
| Oct 1, 2025 | 107,000.00 | 107,000.00 | 103,625.00 | 105,500.00 | 105,500.00 | -0.66% | 782,000 |
| Sep 30, 2025 | 103,650.00 | 106,875.00 | 102,000.00 | 106,200.00 | 106,200.00 | 2.46% | 1,471,900 |
| Sep 29, 2025 | 110,900.00 | 110,900.00 | 103,650.00 | 103,650.00 | 103,650.00 | -6.45% | 1,224,700 |
| Sep 26, 2025 | 113,400.00 | 113,400.00 | 109,300.00 | 110,800.00 | 110,800.00 | -2.29% | 880,800 |
| 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 |