PT Dian Swastatika Sentosa Tbk (IDX:DSSA)
Indonesia · Delayed Price · Currency is IDR 64,950
+150 (0.23%)
Aug 1, 2025, 4:14 PM WIB
IDX:DSSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 64,150.00 | 65,350.00 | 64,100.00 | 64,950.00 | 64,950.00 | 0.23% | 2,130,600 |
| 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 |
| Jun 24, 2025 | 56,500.00 | 56,850.00 | 53,625.00 | 54,250.00 | 54,250.00 | -3.34% | 2,503,400 |
| Jun 23, 2025 | 59,650.00 | 59,825.00 | 55,000.00 | 56,125.00 | 56,125.00 | -5.91% | 2,182,500 |
| Jun 20, 2025 | 58,000.00 | 60,500.00 | 57,725.00 | 59,650.00 | 59,650.00 | 1.19% | 3,494,500 |
| Jun 19, 2025 | 59,075.00 | 60,400.00 | 58,375.00 | 58,950.00 | 58,950.00 | 0.43% | 3,851,000 |
| Jun 18, 2025 | 59,500.00 | 60,175.00 | 58,400.00 | 58,700.00 | 58,700.00 | -1.34% | 2,325,300 |
| Jun 17, 2025 | 60,350.00 | 60,500.00 | 59,125.00 | 59,500.00 | 59,500.00 | -0.34% | 2,150,900 |
| Jun 16, 2025 | 58,200.00 | 60,200.00 | 58,100.00 | 59,700.00 | 59,700.00 | 0.84% | 2,431,100 |
| Jun 13, 2025 | 58,175.00 | 60,800.00 | 58,175.00 | 59,200.00 | 59,200.00 | 1.20% | 2,722,100 |
| Jun 12, 2025 | 57,525.00 | 59,200.00 | 57,500.00 | 58,500.00 | 58,500.00 | 2.27% | 3,020,200 |
| Jun 11, 2025 | 57,800.00 | 58,575.00 | 57,200.00 | 57,200.00 | 57,200.00 | -0.17% | 3,907,400 |
| Jun 10, 2025 | 56,300.00 | 59,600.00 | 56,300.00 | 57,300.00 | 57,300.00 | 0.88% | 4,067,000 |
| Jun 5, 2025 | 56,200.00 | 58,400.00 | 55,300.00 | 56,800.00 | 56,800.00 | 1.25% | 4,189,500 |
| Jun 4, 2025 | 56,000.00 | 58,400.00 | 55,775.00 | 56,100.00 | 56,100.00 | 0.54% | 5,022,000 |
| Jun 3, 2025 | 55,300.00 | 58,000.00 | 54,800.00 | 55,800.00 | 55,800.00 | 1.00% | 3,455,000 |
| Jun 2, 2025 | 54,000.00 | 55,925.00 | 52,800.00 | 55,250.00 | 55,250.00 | 2.31% | 2,833,200 |
| May 28, 2025 | 53,800.00 | 55,450.00 | 52,500.00 | 54,000.00 | 54,000.00 | 0.61% | 3,004,100 |
| May 27, 2025 | 53,900.00 | 55,200.00 | 53,450.00 | 53,675.00 | 53,675.00 | -0.42% | 3,442,800 |
| May 26, 2025 | 52,700.00 | 53,900.00 | 50,800.00 | 53,900.00 | 53,900.00 | 2.28% | 3,353,800 |
| May 23, 2025 | 52,275.00 | 54,200.00 | 52,275.00 | 52,700.00 | 52,700.00 | 1.74% | 2,198,300 |
| May 22, 2025 | 50,925.00 | 54,000.00 | 50,700.00 | 51,800.00 | 51,800.00 | 1.92% | 2,852,200 |
| May 21, 2025 | 51,575.00 | 52,125.00 | 50,500.00 | 50,825.00 | 50,825.00 | -0.34% | 3,417,400 |
| May 20, 2025 | 50,775.00 | 52,500.00 | 50,500.00 | 51,000.00 | 51,000.00 | 0.59% | 5,631,800 |
| May 19, 2025 | 49,950.00 | 50,800.00 | 48,925.00 | 50,700.00 | 50,700.00 | 1.55% | 2,802,800 |