PT Dian Swastatika Sentosa Tbk (IDX:DSSA)
Indonesia · Delayed Price · Currency is IDR 780.00
+30.00 (4.00%)
May 20, 2026, 10:20 AM WIB
IDX:DSSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 735.00 | 820.00 | 705.00 | 780.00 | - | 4.00% | 138,912,300 |
| 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 |
| May 4, 2026 | 1,615.00 | 1,700.00 | 1,505.00 | 1,525.00 | 1,525.00 | -5.57% | 27,167,800 |
| Apr 30, 2026 | 1,705.00 | 1,720.00 | 1,530.00 | 1,615.00 | 1,615.00 | -6.10% | 43,027,200 |
| Apr 29, 2026 | 1,770.00 | 1,790.00 | 1,695.00 | 1,720.00 | 1,720.00 | -2.55% | 22,685,400 |
| Apr 28, 2026 | 1,850.00 | 1,895.00 | 1,750.00 | 1,765.00 | 1,765.00 | -4.34% | 43,261,800 |
| Apr 27, 2026 | 2,020.00 | 2,110.00 | 1,840.00 | 1,845.00 | 1,845.00 | -8.66% | 47,163,500 |
| Apr 24, 2026 | 2,300.00 | 2,340.00 | 2,010.00 | 2,020.00 | 2,020.00 | -10.22% | 44,392,500 |
| Apr 23, 2026 | 2,520.00 | 2,600.00 | 2,250.00 | 2,250.00 | 2,250.00 | -10.36% | 46,592,000 |
| Apr 22, 2026 | 2,500.00 | 2,650.00 | 2,440.00 | 2,510.00 | 2,510.00 | -9.71% | 64,306,700 |
| Apr 21, 2026 | 3,100.00 | 3,120.00 | 2,780.00 | 2,780.00 | 2,780.00 | -14.98% | 86,470,000 |
| Apr 20, 2026 | 3,240.00 | 3,360.00 | 3,200.00 | 3,270.00 | 3,270.00 | 0.62% | 57,553,200 |
| Apr 17, 2026 | 3,260.00 | 3,320.00 | 3,210.00 | 3,250.00 | 3,250.00 | -0.91% | 56,238,400 |
| Apr 16, 2026 | 3,380.00 | 3,400.00 | 3,150.00 | 3,280.00 | 3,280.00 | -2.09% | 57,110,000 |
| Apr 15, 2026 | 3,350.00 | 3,500.00 | 3,220.00 | 3,350.00 | 3,350.00 | 1.52% | 78,423,000 |
| Apr 14, 2026 | 3,230.00 | 3,430.00 | 3,060.00 | 3,300.00 | 3,300.00 | 4.43% | 104,059,500 |
| Apr 13, 2026 | 3,110.00 | 3,170.00 | 2,900.00 | 3,160.00 | 3,160.00 | 1.61% | 91,733,800 |
| Apr 10, 2026 | 3,150.00 | 3,300.00 | 3,040.00 | 3,110.00 | 3,110.00 | -0.32% | 72,192,100 |
| Apr 9, 2026 | 2,600.00 | 3,220.00 | 2,600.00 | 3,120.00 | 3,120.00 | 16.42% | 109,066,800 |
| Apr 8, 2026 | 2,680.00 | 2,720.00 | 2,576.00 | 2,680.00 | 2,680.00 | 1.13% | 65,337,500 |
| Apr 7, 2026 | 2,551.00 | 2,720.00 | 2,512.00 | 2,650.00 | 2,650.00 | 3.84% | 75,477,500 |
| Apr 6, 2026 | 2,640.00 | 2,648.00 | 2,420.00 | 2,552.00 | 2,552.00 | -9.34% | 73,212,500 |
| Apr 2, 2026 | 2,749.00 | 2,845.00 | 2,674.00 | 2,815.00 | 2,815.00 | 2.70% | 57,720,000 |
| Apr 1, 2026 | 2,632.00 | 2,776.00 | 2,620.00 | 2,741.00 | 2,741.00 | 3.83% | 62,867,500 |
| Mar 31, 2026 | 2,673.00 | 2,740.00 | 2,500.00 | 2,640.00 | 2,640.00 | -1.31% | 75,452,500 |
| Mar 30, 2026 | 2,504.00 | 2,705.00 | 2,346.00 | 2,675.00 | 2,675.00 | 6.62% | 76,950,000 |
| Mar 27, 2026 | 2,518.00 | 2,602.00 | 2,480.00 | 2,509.00 | 2,509.00 | -0.75% | 81,802,500 |
| Mar 26, 2026 | 2,540.00 | 2,555.00 | 2,466.00 | 2,528.00 | 2,528.00 | -0.24% | 57,645,000 |
| Mar 25, 2026 | 2,458.00 | 2,601.00 | 2,341.00 | 2,534.00 | 2,534.00 | 3.09% | 92,265,000 |
| Mar 17, 2026 | 2,474.00 | 2,540.00 | 2,374.00 | 2,458.00 | 2,458.00 | -0.16% | 70,000,000 |
| Mar 16, 2026 | 2,674.00 | 2,674.00 | 2,428.00 | 2,462.00 | 2,462.00 | -8.03% | 83,540,000 |
| Mar 13, 2026 | 3,052.00 | 3,052.00 | 2,677.00 | 2,677.00 | 2,677.00 | -11.47% | 61,697,500 |
| Mar 12, 2026 | 3,120.00 | 3,165.00 | 2,998.00 | 3,024.00 | 3,024.00 | -2.77% | 54,360,000 |
| Mar 11, 2026 | 3,119.00 | 3,163.00 | 3,067.00 | 3,110.00 | 3,110.00 | 0.26% | 51,095,000 |
| Mar 10, 2026 | 2,924.00 | 3,136.00 | 2,924.00 | 3,102.00 | 3,102.00 | 5.94% | 56,165,000 |
| Mar 9, 2026 | 2,999.00 | 3,016.00 | 2,765.00 | 2,928.00 | 2,928.00 | -2.92% | 54,037,500 |
| Mar 6, 2026 | 3,032.00 | 3,041.00 | 2,881.00 | 3,016.00 | 3,016.00 | -0.53% | 56,720,000 |
| Mar 5, 2026 | 3,008.00 | 3,060.00 | 2,978.00 | 3,032.00 | 3,032.00 | 1.27% | 52,572,500 |
| Mar 4, 2026 | 3,140.00 | 3,140.00 | 2,930.00 | 2,994.00 | 2,994.00 | -4.65% | 56,492,500 |
| Mar 3, 2026 | 3,160.00 | 3,220.00 | 3,140.00 | 3,140.00 | 3,140.00 | -0.63% | 49,965,000 |
| Mar 2, 2026 | 3,147.00 | 3,249.00 | 3,038.00 | 3,160.00 | 3,160.00 | 0.10% | 62,197,500 |
| Feb 27, 2026 | 3,320.00 | 3,320.00 | 3,157.00 | 3,157.00 | 3,157.00 | -4.91% | 54,735,000 |