PT Dian Swastatika Sentosa Tbk (IDX:DSSA)
Indonesia · Delayed Price · Currency is IDR 61,450
-100 (-0.16%)
Mar 17, 2026, 4:14 PM WIB
IDX:DSSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 61,850.00 | 63,500.00 | 59,350.00 | 61,450.00 | 61,450.00 | -0.16% | 2,800,000 |
| Mar 16, 2026 | 66,850.00 | 66,850.00 | 60,700.00 | 61,550.00 | 61,550.00 | -8.03% | 3,341,600 |
| Mar 13, 2026 | 76,300.00 | 76,300.00 | 66,925.00 | 66,925.00 | 66,925.00 | -11.47% | 2,467,900 |
| Mar 12, 2026 | 78,000.00 | 79,125.00 | 74,950.00 | 75,600.00 | 75,600.00 | -2.77% | 2,174,400 |
| Mar 11, 2026 | 77,975.00 | 79,075.00 | 76,675.00 | 77,750.00 | 77,750.00 | 0.26% | 2,043,800 |
| Mar 10, 2026 | 73,100.00 | 78,400.00 | 73,100.00 | 77,550.00 | 77,550.00 | 5.94% | 2,246,600 |
| Mar 9, 2026 | 74,975.00 | 75,400.00 | 69,125.00 | 73,200.00 | 73,200.00 | -2.92% | 2,161,500 |
| Mar 6, 2026 | 75,800.00 | 76,025.00 | 72,025.00 | 75,400.00 | 75,400.00 | -0.53% | 2,268,800 |
| Mar 5, 2026 | 75,200.00 | 76,500.00 | 74,450.00 | 75,800.00 | 75,800.00 | 1.27% | 2,102,900 |
| Mar 4, 2026 | 78,500.00 | 78,500.00 | 73,250.00 | 74,850.00 | 74,850.00 | -4.65% | 2,259,700 |
| Mar 3, 2026 | 79,000.00 | 80,500.00 | 78,500.00 | 78,500.00 | 78,500.00 | -0.63% | 1,998,600 |
| Mar 2, 2026 | 78,675.00 | 81,225.00 | 75,950.00 | 79,000.00 | 79,000.00 | 0.10% | 2,487,900 |
| Feb 27, 2026 | 83,000.00 | 83,000.00 | 78,925.00 | 78,925.00 | 78,925.00 | -4.91% | 2,189,400 |
| Feb 26, 2026 | 83,500.00 | 84,875.00 | 82,000.00 | 83,000.00 | 83,000.00 | -0.84% | 1,531,600 |
| Feb 25, 2026 | 84,600.00 | 86,150.00 | 83,000.00 | 83,700.00 | 83,700.00 | -0.86% | 1,308,900 |
| Feb 24, 2026 | 87,000.00 | 87,200.00 | 84,425.00 | 84,425.00 | 84,425.00 | -2.96% | 1,370,400 |
| Feb 23, 2026 | 87,425.00 | 88,675.00 | 86,050.00 | 87,000.00 | 87,000.00 | - | 1,160,200 |
| Feb 20, 2026 | 89,250.00 | 89,275.00 | 86,500.00 | 87,000.00 | 87,000.00 | -2.03% | 1,199,700 |
| Feb 19, 2026 | 92,000.00 | 92,000.00 | 88,300.00 | 88,800.00 | 88,800.00 | -2.95% | 1,251,800 |
| Feb 18, 2026 | 94,325.00 | 95,200.00 | 90,700.00 | 91,500.00 | 91,500.00 | -2.99% | 1,313,800 |
| Feb 13, 2026 | 95,000.00 | 95,000.00 | 92,225.00 | 94,325.00 | 94,325.00 | -0.71% | 2,082,100 |
| Feb 12, 2026 | 97,000.00 | 97,000.00 | 93,775.00 | 95,000.00 | 95,000.00 | -2.06% | 1,847,300 |
| Feb 11, 2026 | 94,475.00 | 98,000.00 | 94,475.00 | 97,000.00 | 97,000.00 | 2.67% | 802,200 |
| Feb 10, 2026 | 92,950.00 | 94,500.00 | 91,475.00 | 94,475.00 | 94,475.00 | 1.64% | 620,400 |
| Feb 9, 2026 | 85,400.00 | 93,550.00 | 84,350.00 | 92,950.00 | 92,950.00 | 8.87% | 621,400 |
| Feb 6, 2026 | 87,900.00 | 88,700.00 | 85,000.00 | 85,375.00 | 85,375.00 | -2.98% | 555,000 |
| Feb 5, 2026 | 90,400.00 | 92,950.00 | 88,000.00 | 88,000.00 | 88,000.00 | -2.65% | 681,600 |
| Feb 4, 2026 | 90,050.00 | 91,000.00 | 86,550.00 | 90,400.00 | 90,400.00 | 0.44% | 904,500 |
| Feb 3, 2026 | 85,000.00 | 90,250.00 | 83,825.00 | 90,000.00 | 90,000.00 | 3.81% | 1,190,300 |
| Feb 2, 2026 | 98,700.00 | 98,700.00 | 84,150.00 | 86,700.00 | 86,700.00 | -12.42% | 3,304,200 |
| Jan 30, 2026 | 99,700.00 | 101,150.00 | 92,025.00 | 99,000.00 | 99,000.00 | 5.32% | 2,560,000 |
| Jan 29, 2026 | 83,850.00 | 97,025.00 | 83,825.00 | 94,000.00 | 94,000.00 | -4.67% | 4,949,200 |
| Jan 28, 2026 | 98,600.00 | 101,925.00 | 98,600.00 | 98,600.00 | 98,600.00 | -15.00% | 2,498,100 |
| Jan 27, 2026 | 110,600.00 | 116,000.00 | 110,600.00 | 116,000.00 | 116,000.00 | 4.88% | 2,737,300 |
| Jan 26, 2026 | 104,500.00 | 110,600.00 | 104,500.00 | 110,600.00 | 110,600.00 | 5.84% | 2,226,500 |
| Jan 23, 2026 | 107,000.00 | 108,000.00 | 103,000.00 | 104,500.00 | 104,500.00 | -1.14% | 2,009,300 |
| Jan 22, 2026 | 105,500.00 | 110,000.00 | 105,500.00 | 105,700.00 | 105,700.00 | 0.62% | 2,142,700 |
| Jan 21, 2026 | 104,500.00 | 109,000.00 | 102,925.00 | 105,050.00 | 105,050.00 | 2.99% | 2,459,800 |
| Jan 20, 2026 | 114,075.00 | 114,125.00 | 102,000.00 | 102,000.00 | 102,000.00 | -10.59% | 1,477,700 |
| Jan 19, 2026 | 111,000.00 | 114,700.00 | 111,000.00 | 114,075.00 | 114,075.00 | 2.77% | 1,364,700 |
| Jan 15, 2026 | 108,050.00 | 112,000.00 | 108,050.00 | 111,000.00 | 111,000.00 | 2.80% | 2,007,700 |
| Jan 14, 2026 | 105,000.00 | 110,375.00 | 104,100.00 | 107,975.00 | 107,975.00 | 2.83% | 1,649,200 |
| Jan 13, 2026 | 103,425.00 | 105,000.00 | 101,925.00 | 105,000.00 | 105,000.00 | 1.52% | 1,579,800 |
| Jan 12, 2026 | 103,250.00 | 104,450.00 | 100,675.00 | 103,425.00 | 103,425.00 | 0.19% | 2,069,000 |
| Jan 9, 2026 | 104,000.00 | 105,425.00 | 102,500.00 | 103,225.00 | 103,225.00 | 0.05% | 2,095,300 |
| Jan 8, 2026 | 100,850.00 | 106,475.00 | 100,850.00 | 103,175.00 | 103,175.00 | 2.59% | 2,100,400 |
| Jan 7, 2026 | 95,725.00 | 101,500.00 | 94,550.00 | 100,575.00 | 100,575.00 | 5.12% | 2,778,900 |
| Jan 6, 2026 | 96,900.00 | 97,925.00 | 94,000.00 | 95,675.00 | 95,675.00 | -1.47% | 1,345,500 |
| Jan 5, 2026 | 99,500.00 | 99,500.00 | 92,925.00 | 97,100.00 | 97,100.00 | -1.37% | 2,533,300 |
| Jan 2, 2026 | 101,000.00 | 101,200.00 | 97,000.00 | 98,450.00 | 98,450.00 | -2.52% | 2,165,400 |