Skip to main content
logo
PT Dian Swastatika Sentosa Tbk (IDX:DSSA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,720.00
-45.00 (-2.55%)
Apr 29, 2026, 4:10 PM WIB

IDX:DSSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,770.001,790.001,695.001,720.001,720.00-2.55%22,685,400
Apr 28, 20261,850.001,895.001,750.001,765.001,765.00-4.34%43,261,800
Apr 27, 20262,020.002,110.001,840.001,845.001,845.00-8.66%47,163,500
Apr 24, 20262,300.002,340.002,010.002,020.002,020.00-10.22%44,392,500
Apr 23, 20262,520.002,600.002,250.002,250.002,250.00-10.36%46,592,000
Apr 22, 20262,500.002,650.002,440.002,510.002,510.00-9.71%64,306,700
Apr 21, 20263,100.003,120.002,780.002,780.002,780.00-14.98%86,470,000
Apr 20, 20263,240.003,360.003,200.003,270.003,270.000.62%57,553,200
Apr 17, 20263,260.003,320.003,210.003,250.003,250.00-0.91%56,238,400
Apr 16, 20263,380.003,400.003,150.003,280.003,280.00-2.09%57,110,000
Apr 15, 20263,350.003,500.003,220.003,350.003,350.001.52%78,423,000
Apr 14, 20263,230.003,430.003,060.003,300.003,300.004.43%104,059,500
Apr 13, 20263,110.003,170.002,900.003,160.003,160.001.61%91,733,800
Apr 10, 20263,150.003,300.003,040.003,110.003,110.00-0.32%72,192,100
Apr 9, 20262,600.003,220.002,600.003,120.003,120.0016.42%109,066,800
Apr 8, 20262,680.002,720.002,576.002,680.002,680.001.13%65,337,500
Apr 7, 20262,551.002,720.002,512.002,650.002,650.003.84%75,477,500
Apr 6, 20262,640.002,648.002,420.002,552.002,552.00-9.34%73,212,500
Apr 2, 20262,749.002,845.002,674.002,815.002,815.002.70%57,720,000
Apr 1, 20262,632.002,776.002,620.002,741.002,741.003.83%62,867,500
Mar 31, 20262,673.002,740.002,500.002,640.002,640.00-1.31%75,452,500
Mar 30, 20262,504.002,705.002,346.002,675.002,675.006.62%76,950,000
Mar 27, 20262,518.002,602.002,480.002,509.002,509.00-0.75%81,802,500
Mar 26, 20262,540.002,555.002,466.002,528.002,528.00-0.24%57,645,000
Mar 25, 20262,458.002,601.002,341.002,534.002,534.003.09%92,265,000
Mar 17, 20262,474.002,540.002,374.002,458.002,458.00-0.16%70,000,000
Mar 16, 20262,674.002,674.002,428.002,462.002,462.00-8.03%83,540,000
Mar 13, 20263,052.003,052.002,677.002,677.002,677.00-11.47%61,697,500
Mar 12, 20263,120.003,165.002,998.003,024.003,024.00-2.77%54,360,000
Mar 11, 20263,119.003,163.003,067.003,110.003,110.000.26%51,095,000
Mar 10, 20262,924.003,136.002,924.003,102.003,102.005.94%56,165,000
Mar 9, 20262,999.003,016.002,765.002,928.002,928.00-2.92%54,037,500
Mar 6, 20263,032.003,041.002,881.003,016.003,016.00-0.53%56,720,000
Mar 5, 20263,008.003,060.002,978.003,032.003,032.001.27%52,572,500
Mar 4, 20263,140.003,140.002,930.002,994.002,994.00-4.65%56,492,500
Mar 3, 20263,160.003,220.003,140.003,140.003,140.00-0.63%49,965,000
Mar 2, 20263,147.003,249.003,038.003,160.003,160.000.10%62,197,500
Feb 27, 20263,320.003,320.003,157.003,157.003,157.00-4.91%54,735,000
Feb 26, 20263,340.003,395.003,280.003,320.003,320.00-0.84%38,290,000
Feb 25, 20263,384.003,446.003,320.003,348.003,348.00-0.86%32,722,500
Feb 24, 20263,480.003,488.003,377.003,377.003,377.00-2.96%34,260,000
Feb 23, 20263,497.003,547.003,442.003,480.003,480.00-29,005,000
Feb 20, 20263,570.003,571.003,460.003,480.003,480.00-2.03%29,992,500
Feb 19, 20263,680.003,680.003,532.003,552.003,552.00-2.95%31,295,000
Feb 18, 20263,773.003,808.003,628.003,660.003,660.00-2.99%32,845,000
Feb 13, 20263,800.003,800.003,689.003,773.003,773.00-0.71%52,052,500
Feb 12, 20263,880.003,880.003,751.003,800.003,800.00-2.06%46,182,500
Feb 11, 20263,779.003,920.003,779.003,880.003,880.002.67%20,055,000
Feb 10, 20263,718.003,780.003,659.003,779.003,779.001.64%15,517,500
Feb 9, 20263,416.003,742.003,374.003,718.003,718.008.87%15,535,000