PT Dian Swastatika Sentosa Tbk (IDX:DSSA)
Indonesia · Delayed Price · Currency is IDR 940.00
+125.00 (15.34%)
Jul 21, 2026, 4:14 PM WIB
IDX:DSSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 820.00 | 985.00 | 815.00 | 940.00 | 940.00 | 15.34% | 1,987,169,000 |
| Jul 20, 2026 | 800.00 | 820.00 | 790.00 | 815.00 | 815.00 | 1.88% | 268,674,200 |
| Jul 17, 2026 | 805.00 | 815.00 | 795.00 | 800.00 | 800.00 | -1.23% | 200,294,400 |
| Jul 16, 2026 | 800.00 | 815.00 | 795.00 | 810.00 | 810.00 | 1.25% | 139,313,700 |
| Jul 15, 2026 | 805.00 | 820.00 | 800.00 | 800.00 | 800.00 | - | 159,403,400 |
| Jul 14, 2026 | 820.00 | 830.00 | 795.00 | 800.00 | 800.00 | -3.03% | 328,774,500 |
| Jul 13, 2026 | 785.00 | 825.00 | 775.00 | 825.00 | 825.00 | 5.10% | 267,099,600 |
| Jul 10, 2026 | 790.00 | 795.00 | 775.00 | 785.00 | 785.00 | 1.29% | 266,957,000 |
| Jul 9, 2026 | 790.00 | 795.00 | 760.00 | 775.00 | 775.00 | -1.90% | 311,253,400 |
| Jul 8, 2026 | 815.00 | 820.00 | 790.00 | 790.00 | 790.00 | -3.07% | 229,524,400 |
| Jul 7, 2026 | 815.00 | 825.00 | 810.00 | 815.00 | 815.00 | - | 144,671,800 |
| Jul 6, 2026 | 830.00 | 830.00 | 810.00 | 815.00 | 815.00 | -0.61% | 308,455,600 |
| Jul 3, 2026 | 815.00 | 865.00 | 810.00 | 820.00 | 820.00 | 1.86% | 748,789,100 |
| Jul 2, 2026 | 815.00 | 835.00 | 800.00 | 805.00 | 805.00 | -1.83% | 279,295,300 |
| Jul 1, 2026 | 810.00 | 835.00 | 795.00 | 820.00 | 820.00 | 3.14% | 465,987,300 |
| Jun 30, 2026 | 825.00 | 830.00 | 790.00 | 795.00 | 795.00 | -3.64% | 410,335,700 |
| Jun 29, 2026 | 825.00 | 850.00 | 810.00 | 825.00 | 825.00 | 1.23% | 458,402,700 |
| Jun 26, 2026 | 840.00 | 840.00 | 790.00 | 815.00 | 815.00 | -1.81% | 824,261,000 |
| Jun 25, 2026 | 785.00 | 845.00 | 780.00 | 830.00 | 830.00 | 5.73% | 688,113,200 |
| Jun 24, 2026 | 795.00 | 825.00 | 775.00 | 785.00 | 785.00 | -5.42% | 661,121,700 |
| Jun 23, 2026 | 880.00 | 910.00 | 755.00 | 830.00 | 830.00 | -2.35% | 2,220,829,000 |
| Jun 22, 2026 | 865.00 | 885.00 | 815.00 | 850.00 | 850.00 | - | 1,465,763,000 |
| Jun 19, 2026 | 790.00 | 875.00 | 775.00 | 850.00 | 850.00 | 8.97% | 3,009,788,000 |
| Jun 18, 2026 | 760.00 | 780.00 | 720.00 | 780.00 | 780.00 | 0.65% | 887,957,000 |
| Jun 17, 2026 | 815.00 | 835.00 | 755.00 | 775.00 | 775.00 | -4.91% | 1,048,262,000 |
| Jun 15, 2026 | 875.00 | 895.00 | 810.00 | 815.00 | 815.00 | -1.21% | 1,359,395,000 |
| Jun 12, 2026 | 765.00 | 850.00 | 750.00 | 825.00 | 825.00 | 13.01% | 1,360,516,000 |
| Jun 11, 2026 | 760.00 | 780.00 | 695.00 | 730.00 | 730.00 | -7.59% | 1,065,096,000 |
| Jun 10, 2026 | 675.00 | 825.00 | 645.00 | 790.00 | 790.00 | 17.04% | 1,853,057,000 |
| Jun 9, 2026 | 600.00 | 685.00 | 590.00 | 675.00 | 675.00 | 13.45% | 517,234,400 |
| Jun 8, 2026 | 595.00 | 630.00 | 560.00 | 595.00 | 595.00 | -2.46% | 518,702,300 |
| Jun 5, 2026 | 685.00 | 740.00 | 610.00 | 610.00 | 610.00 | -8.96% | 740,739,800 |
| Jun 4, 2026 | 685.00 | 690.00 | 590.00 | 670.00 | 670.00 | -2.90% | 1,150,519,000 |
| Jun 3, 2026 | 685.00 | 765.00 | 570.00 | 690.00 | 690.00 | 12.20% | 2,074,757,000 |
| Jun 2, 2026 | 565.00 | 615.00 | 535.00 | 615.00 | 615.00 | 25.00% | 443,249,500 |
| May 29, 2026 | 410.00 | 492.00 | 410.00 | 492.00 | 492.00 | 13.89% | 2,928,599,000 |
| May 26, 2026 | 472.00 | 540.00 | 432.00 | 432.00 | 432.00 | -10.00% | 851,802,500 |
| May 25, 2026 | 505.00 | 555.00 | 470.00 | 480.00 | 480.00 | -11.93% | 569,398,200 |
| May 22, 2026 | 600.00 | 615.00 | 530.00 | 545.00 | 545.00 | -10.66% | 466,575,300 |
| May 21, 2026 | 675.00 | 705.00 | 605.00 | 610.00 | 610.00 | -14.08% | 510,900,200 |
| May 20, 2026 | 735.00 | 820.00 | 680.00 | 710.00 | 710.00 | -5.33% | 459,594,900 |
| May 19, 2026 | 795.00 | 860.00 | 750.00 | 750.00 | 750.00 | -14.77% | 443,611,800 |
| May 18, 2026 | 945.00 | 945.00 | 880.00 | 880.00 | 880.00 | -14.98% | 123,343,900 |
| May 13, 2026 | 1,070.00 | 1,115.00 | 1,005.00 | 1,035.00 | 1,035.00 | -11.16% | 148,249,800 |
| May 12, 2026 | 1,140.00 | 1,215.00 | 1,100.00 | 1,165.00 | 1,165.00 | 2.64% | 243,759,100 |
| May 11, 2026 | 1,310.00 | 1,315.00 | 1,130.00 | 1,135.00 | 1,135.00 | -13.36% | 226,586,400 |
| May 8, 2026 | 1,545.00 | 1,550.00 | 1,310.00 | 1,310.00 | 1,310.00 | -14.94% | 99,310,700 |
| May 7, 2026 | 1,480.00 | 1,760.00 | 1,470.00 | 1,540.00 | 1,540.00 | 4.05% | 101,937,900 |
| May 6, 2026 | 1,505.00 | 1,525.00 | 1,440.00 | 1,480.00 | 1,480.00 | -0.34% | 48,273,600 |
| May 5, 2026 | 1,525.00 | 1,660.00 | 1,475.00 | 1,485.00 | 1,485.00 | -2.62% | 63,275,500 |