PT Dian Swastatika Sentosa Tbk (IDX:DSSA)
Indonesia · Delayed Price · Currency is IDR 1,060.00
-60.00 (-5.36%)
Sep 18, 2026, 4:14 PM WIB
IDX:DSSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,130.00 | 1,135.00 | 1,060.00 | 1,060.00 | - | -5.36% | 199,908,400 |
| 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% | 213,986,000 |
| 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% | 323,045,100 |
| Sep 3, 2026 | 1,170.00 | 1,210.00 | 1,155.00 | 1,185.00 | 1,185.00 | 1.72% | 510,081,700 |
| Sep 2, 2026 | 1,140.00 | 1,170.00 | 1,130.00 | 1,165.00 | 1,165.00 | 2.64% | 312,198,300 |
| 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% | 541,714,200 |
| 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 |
| Aug 20, 2026 | 1,045.00 | 1,050.00 | 1,005.00 | 1,020.00 | 1,020.00 | -1.92% | 419,713,700 |
| Aug 19, 2026 | 970.00 | 1,045.00 | 960.00 | 1,040.00 | 1,040.00 | 6.67% | 528,866,900 |
| Aug 18, 2026 | 1,015.00 | 1,025.00 | 975.00 | 975.00 | 975.00 | -2.99% | 427,651,300 |
| Aug 14, 2026 | 990.00 | 1,025.00 | 975.00 | 1,005.00 | 1,005.00 | 1.52% | 549,559,900 |
| Aug 13, 2026 | 1,005.00 | 1,025.00 | 955.00 | 990.00 | 990.00 | -1.00% | 655,016,100 |
| Aug 12, 2026 | 945.00 | 1,005.00 | 940.00 | 1,000.00 | 1,000.00 | 5.82% | 613,046,700 |
| Aug 11, 2026 | 990.00 | 995.00 | 920.00 | 945.00 | 945.00 | -4.06% | 685,524,500 |
| Aug 10, 2026 | 990.00 | 1,075.00 | 975.00 | 985.00 | 985.00 | 1.03% | 1,255,876,400 |
| Aug 7, 2026 | 970.00 | 1,060.00 | 950.00 | 975.00 | 975.00 | 0.52% | 1,311,549,200 |
| Aug 6, 2026 | 870.00 | 975.00 | 865.00 | 970.00 | 970.00 | 12.14% | 1,318,265,900 |
| 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% | 565,736,100 |
| Jul 23, 2026 | 900.00 | 955.00 | 865.00 | 875.00 | 875.00 | -3.31% | 1,128,043,400 |
| Jul 22, 2026 | 950.00 | 970.00 | 885.00 | 905.00 | 905.00 | -3.72% | 1,106,413,300 |
| Jul 21, 2026 | 820.00 | 985.00 | 815.00 | 940.00 | 940.00 | 15.34% | 1,987,169,500 |
| 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 |