PT Dian Swastatika Sentosa Tbk (IDX:DSSA)
Indonesia · Delayed Price · Currency is IDR 670.00
-15.00 (-2.19%)
Oct 30, 2026, 4:13 PM WIB
IDX:DSSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 680.00 | 710.00 | 670.00 | 670.00 | 670.00 | -2.19% | 109,411,400 |
| Oct 29, 2026 | 650.00 | 695.00 | 640.00 | 685.00 | 685.00 | 5.38% | 245,905,300 |
| Oct 28, 2026 | 670.00 | 685.00 | 645.00 | 650.00 | 650.00 | -5.80% | 150,862,500 |
| Oct 27, 2026 | 735.00 | 760.00 | 690.00 | 690.00 | 690.00 | -6.76% | 175,322,300 |
| Oct 26, 2026 | 780.00 | 795.00 | 735.00 | 740.00 | 740.00 | -4.52% | 125,989,700 |
| Oct 23, 2026 | 730.00 | 780.00 | 700.00 | 775.00 | 775.00 | 6.16% | 190,729,500 |
| Oct 22, 2026 | 730.00 | 770.00 | 720.00 | 730.00 | 730.00 | -1.35% | 165,017,800 |
| Oct 21, 2026 | 750.00 | 765.00 | 700.00 | 740.00 | 740.00 | - | 253,109,900 |
| Oct 20, 2026 | 730.00 | 775.00 | 705.00 | 740.00 | 740.00 | 1.37% | 333,311,600 |
| Oct 19, 2026 | 665.00 | 750.00 | 665.00 | 730.00 | 730.00 | 2.10% | 1,098,784,200 |
| Oct 16, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -14.88% | 189,941,400 |
| Oct 15, 2026 | 880.00 | 885.00 | 830.00 | 840.00 | 840.00 | -6.15% | 462,597,200 |
| Oct 14, 2026 | 945.00 | 955.00 | 895.00 | 895.00 | 895.00 | -4.79% | 241,561,600 |
| Oct 13, 2026 | 945.00 | 980.00 | 895.00 | 940.00 | 940.00 | -2.59% | 540,945,000 |
| Oct 12, 2026 | 1,130.00 | 1,135.00 | 965.00 | 965.00 | 965.00 | -14.60% | 684,223,400 |
| Oct 9, 2026 | 1,100.00 | 1,135.00 | 1,090.00 | 1,130.00 | 1,130.00 | 2.73% | 132,523,900 |
| Oct 8, 2026 | 1,140.00 | 1,155.00 | 1,090.00 | 1,100.00 | 1,100.00 | -2.65% | 244,469,100 |
| Oct 7, 2026 | 1,175.00 | 1,185.00 | 1,130.00 | 1,130.00 | 1,130.00 | -3.00% | 239,202,300 |
| Oct 6, 2026 | 1,155.00 | 1,185.00 | 1,145.00 | 1,165.00 | 1,165.00 | 1.75% | 234,321,200 |
| Oct 5, 2026 | 1,140.00 | 1,165.00 | 1,140.00 | 1,145.00 | 1,145.00 | 0.44% | 162,707,500 |
| Oct 2, 2026 | 1,135.00 | 1,150.00 | 1,105.00 | 1,140.00 | 1,140.00 | 1.79% | 264,211,700 |
| Oct 1, 2026 | 1,095.00 | 1,130.00 | 1,085.00 | 1,120.00 | 1,120.00 | 4.67% | 355,265,500 |
| Sep 30, 2026 | 1,095.00 | 1,115.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.83% | 157,646,100 |
| Sep 29, 2026 | 1,075.00 | 1,090.00 | 1,035.00 | 1,090.00 | 1,090.00 | 3.32% | 196,754,500 |
| Sep 28, 2026 | 1,055.00 | 1,085.00 | 1,030.00 | 1,055.00 | 1,055.00 | - | 206,441,100 |
| Sep 25, 2026 | 1,095.00 | 1,125.00 | 1,050.00 | 1,055.00 | 1,055.00 | -3.21% | 305,376,700 |
| Sep 24, 2026 | 1,070.00 | 1,105.00 | 1,055.00 | 1,090.00 | 1,090.00 | 1.87% | 375,789,100 |
| Sep 23, 2026 | 990.00 | 1,070.00 | 975.00 | 1,070.00 | 1,070.00 | 9.18% | 306,802,100 |
| Sep 22, 2026 | 1,030.00 | 1,040.00 | 960.00 | 980.00 | 980.00 | -4.39% | 494,919,200 |
| Sep 21, 2026 | 1,070.00 | 1,080.00 | 1,015.00 | 1,025.00 | 1,025.00 | -3.30% | 188,363,000 |
| Sep 18, 2026 | 1,130.00 | 1,135.00 | 1,060.00 | 1,060.00 | 1,060.00 | -5.36% | 202,320,500 |
| Sep 17, 2026 | 1,095.00 | 1,130.00 | 1,095.00 | 1,120.00 | 1,120.00 | 3.23% | 243,578,200 |
| Sep 16, 2026 | 1,085.00 | 1,130.00 | 1,075.00 | 1,085.00 | 1,085.00 | - | 292,021,100 |
| Sep 15, 2026 | 1,070.00 | 1,100.00 | 1,050.00 | 1,085.00 | 1,085.00 | 1.40% | 188,886,500 |
| Sep 14, 2026 | 1,085.00 | 1,090.00 | 1,010.00 | 1,070.00 | 1,070.00 | -2.73% | 471,696,600 |
| Sep 11, 2026 | 1,080.00 | 1,125.00 | 1,060.00 | 1,100.00 | 1,100.00 | -0.90% | 368,635,200 |
| Sep 10, 2026 | 1,175.00 | 1,220.00 | 1,090.00 | 1,110.00 | 1,110.00 | -5.13% | 1,111,762,900 |
| Sep 9, 2026 | 1,160.00 | 1,185.00 | 1,140.00 | 1,170.00 | 1,170.00 | 0.86% | 213,988,000 |
| Sep 8, 2026 | 1,160.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | 0.43% | 162,056,300 |
| Sep 7, 2026 | 1,180.00 | 1,195.00 | 1,155.00 | 1,155.00 | 1,155.00 | -2.12% | 186,181,100 |
| Sep 4, 2026 | 1,200.00 | 1,220.00 | 1,170.00 | 1,180.00 | 1,180.00 | -0.42% | 323,050,900 |
| Sep 3, 2026 | 1,170.00 | 1,210.00 | 1,155.00 | 1,185.00 | 1,185.00 | 1.72% | 510,175,400 |
| Sep 2, 2026 | 1,140.00 | 1,170.00 | 1,130.00 | 1,165.00 | 1,165.00 | 2.64% | 314,090,800 |
| Sep 1, 2026 | 1,115.00 | 1,150.00 | 1,090.00 | 1,135.00 | 1,135.00 | 2.25% | 427,477,400 |
| Aug 31, 2026 | 1,135.00 | 1,160.00 | 1,100.00 | 1,110.00 | 1,110.00 | -3.06% | 589,122,000 |
| Aug 28, 2026 | 1,140.00 | 1,290.00 | 1,115.00 | 1,145.00 | 1,145.00 | 0.44% | 1,426,018,900 |
| Aug 27, 2026 | 1,070.00 | 1,155.00 | 1,065.00 | 1,140.00 | 1,140.00 | 6.54% | 541,717,200 |
| Aug 26, 2026 | 1,070.00 | 1,120.00 | 1,045.00 | 1,070.00 | 1,070.00 | 0.47% | 630,191,200 |
| Aug 24, 2026 | 1,080.00 | 1,100.00 | 1,050.00 | 1,065.00 | 1,065.00 | 1.43% | 568,464,500 |
| Aug 21, 2026 | 1,025.00 | 1,080.00 | 1,015.00 | 1,050.00 | 1,050.00 | 2.94% | 609,383,100 |