PT Dian Swastatika Sentosa Tbk (IDX:DSSA)
Indonesia · Delayed Price · Currency is IDR 950.00
-35.00 (-3.55%)
Aug 11, 2026, 11:20 AM WIB
IDX:DSSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 990.00 | 995.00 | 930.00 | 950.00 | - | -3.55% | 285,161,300 |
| Aug 10, 2026 | 990.00 | 1,075.00 | 975.00 | 985.00 | 985.00 | 1.03% | 1,255,876,000 |
| Aug 7, 2026 | 970.00 | 1,060.00 | 950.00 | 975.00 | 975.00 | 0.52% | 1,311,549,000 |
| Aug 6, 2026 | 870.00 | 975.00 | 865.00 | 970.00 | 970.00 | 12.14% | 1,318,265,000 |
| Aug 5, 2026 | 845.00 | 870.00 | 845.00 | 865.00 | 865.00 | 3.59% | 226,868,100 |
| Aug 4, 2026 | 835.00 | 855.00 | 830.00 | 835.00 | 835.00 | - | 123,836,000 |
| Aug 3, 2026 | 850.00 | 875.00 | 830.00 | 835.00 | 835.00 | -1.76% | 236,268,200 |
| Jul 31, 2026 | 860.00 | 865.00 | 845.00 | 850.00 | 850.00 | 1.19% | 156,688,400 |
| Jul 30, 2026 | 830.00 | 855.00 | 825.00 | 840.00 | 840.00 | 1.82% | 184,110,400 |
| Jul 29, 2026 | 830.00 | 855.00 | 805.00 | 825.00 | 825.00 | -0.60% | 330,833,300 |
| Jul 28, 2026 | 845.00 | 860.00 | 825.00 | 830.00 | 830.00 | -2.92% | 249,927,100 |
| Jul 27, 2026 | 870.00 | 875.00 | 840.00 | 855.00 | 855.00 | -1.72% | 249,524,100 |
| Jul 24, 2026 | 855.00 | 905.00 | 850.00 | 870.00 | 870.00 | -0.57% | 480,407,800 |
| Jul 23, 2026 | 900.00 | 955.00 | 865.00 | 875.00 | 875.00 | -3.31% | 1,128,043,000 |
| Jul 22, 2026 | 950.00 | 970.00 | 885.00 | 905.00 | 905.00 | -3.72% | 1,106,413,000 |
| 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 |