Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,950.55 +3,539.28 (+5.96%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT Dharma Satya Nusantara Tbk (DSNG.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:07PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 680.00 | 680.00 | 655.00 | 680.00 | 680.00 | 25,733,800 |
| 02 May 2024 | 635.00 | 680.00 | 625.00 | 680.00 | 680.00 | 56,955,200 |
| 30 Apr 2024 | 670.00 | 670.00 | 630.00 | 635.00 | 635.00 | 22,343,700 |
| 29 Apr 2024 | 680.00 | 695.00 | 650.00 | 670.00 | 670.00 | 21,257,000 |
| 26 Apr 2024 | 655.00 | 695.00 | 650.00 | 680.00 | 680.00 | 32,057,800 |
| 25 Apr 2024 | 690.00 | 705.00 | 655.00 | 655.00 | 655.00 | 32,614,600 |
| 24 Apr 2024 | 690.00 | 710.00 | 680.00 | 700.00 | 700.00 | 35,044,100 |
| 23 Apr 2024 | 680.00 | 700.00 | 670.00 | 690.00 | 690.00 | 43,128,800 |
| 22 Apr 2024 | 655.00 | 680.00 | 645.00 | 680.00 | 680.00 | 42,031,200 |
| 19 Apr 2024 | 650.00 | 665.00 | 630.00 | 655.00 | 655.00 | 35,139,200 |
| 18 Apr 2024 | 635.00 | 655.00 | 625.00 | 650.00 | 650.00 | 33,129,000 |
| 17 Apr 2024 | 640.00 | 660.00 | 630.00 | 635.00 | 635.00 | 36,162,800 |
| 16 Apr 2024 | 675.00 | 675.00 | 630.00 | 635.00 | 635.00 | 23,540,700 |
| 05 Apr 2024 | 700.00 | 700.00 | 670.00 | 675.00 | 675.00 | 30,280,800 |
| 04 Apr 2024 | 710.00 | 710.00 | 680.00 | 700.00 | 700.00 | 29,466,300 |
| 03 Apr 2024 | 680.00 | 715.00 | 665.00 | 715.00 | 715.00 | 67,044,100 |
| 02 Apr 2024 | 675.00 | 680.00 | 650.00 | 680.00 | 680.00 | 36,057,000 |
| 01 Apr 2024 | 650.00 | 675.00 | 625.00 | 675.00 | 675.00 | 37,343,700 |
| 28 Mar 2024 | 640.00 | 655.00 | 625.00 | 650.00 | 650.00 | 40,280,600 |
| 27 Mar 2024 | 645.00 | 645.00 | 625.00 | 640.00 | 640.00 | 36,378,500 |
| 26 Mar 2024 | 650.00 | 650.00 | 615.00 | 645.00 | 645.00 | 54,454,700 |
| 25 Mar 2024 | 650.00 | 650.00 | 595.00 | 650.00 | 650.00 | 67,551,400 |
| 22 Mar 2024 | 615.00 | 645.00 | 580.00 | 600.00 | 600.00 | 63,029,900 |
| 21 Mar 2024 | 665.00 | 675.00 | 615.00 | 615.00 | 615.00 | 55,285,200 |
| 20 Mar 2024 | 660.00 | 670.00 | 645.00 | 670.00 | 670.00 | 59,476,200 |
| 19 Mar 2024 | 650.00 | 670.00 | 630.00 | 655.00 | 655.00 | 83,382,800 |
| 18 Mar 2024 | 635.00 | 650.00 | 625.00 | 640.00 | 640.00 | 79,433,600 |
| 15 Mar 2024 | 610.00 | 635.00 | 605.00 | 630.00 | 630.00 | 47,725,500 |
| 14 Mar 2024 | 585.00 | 615.00 | 575.00 | 610.00 | 610.00 | 69,233,000 |
| 13 Mar 2024 | 590.00 | 590.00 | 570.00 | 585.00 | 585.00 | 41,002,300 |
| 08 Mar 2024 | 590.00 | 595.00 | 575.00 | 585.00 | 585.00 | 48,260,600 |
| 07 Mar 2024 | 560.00 | 590.00 | 550.00 | 590.00 | 590.00 | 43,697,200 |
| 06 Mar 2024 | 530.00 | 560.00 | 525.00 | 560.00 | 560.00 | 52,949,100 |
| 05 Mar 2024 | 510.00 | 535.00 | 510.00 | 535.00 | 535.00 | 48,259,900 |
| 04 Mar 2024 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | 30,640,000 |
| 01 Mar 2024 | 490.00 | 520.00 | 490.00 | 520.00 | 520.00 | 36,032,600 |
| 29 Feb 2024 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | 26,272,200 |
| 28 Feb 2024 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 40,685,200 |
| 27 Feb 2024 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | 31,493,500 |
| 26 Feb 2024 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | 28,916,600 |
| 23 Feb 2024 | 515.00 | 525.00 | 510.00 | 520.00 | 520.00 | 24,184,400 |
| 22 Feb 2024 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 30,052,300 |
| 21 Feb 2024 | 510.00 | 525.00 | 505.00 | 525.00 | 525.00 | 44,180,300 |
| 20 Feb 2024 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 50,383,800 |
| 19 Feb 2024 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | 31,749,900 |
| 16 Feb 2024 | 515.00 | 525.00 | 515.00 | 515.00 | 515.00 | 47,701,300 |
| 15 Feb 2024 | 490.00 | 525.00 | 490.00 | 515.00 | 515.00 | 54,709,800 |
| 13 Feb 2024 | 555.00 | 555.00 | 510.00 | 515.00 | 515.00 | 52,589,400 |
| 12 Feb 2024 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | 21,372,100 |
| 07 Feb 2024 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 37,361,100 |
| 06 Feb 2024 | 535.00 | 535.00 | 520.00 | 520.00 | 520.00 | 31,557,000 |
| 05 Feb 2024 | 515.00 | 535.00 | 510.00 | 535.00 | 535.00 | 59,036,200 |
| 02 Feb 2024 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 50,767,300 |
| 01 Feb 2024 | 505.00 | 515.00 | 505.00 | 510.00 | 510.00 | 48,366,500 |
| 31 Jan 2024 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 44,382,300 |
| 30 Jan 2024 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 29,082,600 |
| 29 Jan 2024 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 19,892,600 |
| 26 Jan 2024 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | 33,660,600 |
| 25 Jan 2024 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 52,782,900 |
| 24 Jan 2024 | 530.00 | 530.00 | 515.00 | 520.00 | 520.00 | 45,893,500 |
| 23 Jan 2024 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 36,286,800 |
| 22 Jan 2024 | 545.00 | 545.00 | 535.00 | 540.00 | 540.00 | 43,940,500 |
| 19 Jan 2024 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | 41,826,500 |
| 18 Jan 2024 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 55,146,000 |
| 17 Jan 2024 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | 36,938,500 |
| 16 Jan 2024 | 545.00 | 555.00 | 545.00 | 550.00 | 550.00 | 49,688,600 |
| 15 Jan 2024 | 545.00 | 555.00 | 545.00 | 550.00 | 550.00 | 47,818,200 |
| 12 Jan 2024 | 535.00 | 550.00 | 525.00 | 545.00 | 545.00 | 64,030,100 |
| 11 Jan 2024 | 535.00 | 535.00 | 525.00 | 535.00 | 535.00 | 52,568,600 |
| 10 Jan 2024 | 535.00 | 535.00 | 525.00 | 535.00 | 535.00 | 51,196,600 |
| 09 Jan 2024 | 535.00 | 540.00 | 520.00 | 530.00 | 530.00 | 45,172,400 |
| 08 Jan 2024 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | 42,104,200 |
| 05 Jan 2024 | 545.00 | 555.00 | 540.00 | 540.00 | 540.00 | 50,411,800 |
| 04 Jan 2024 | 530.00 | 550.00 | 530.00 | 545.00 | 545.00 | 123,572,400 |
| 03 Jan 2024 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | 30,905,000 |
| 02 Jan 2024 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | 51,391,000 |
| 29 Dec 2023 | 540.00 | 555.00 | 540.00 | 555.00 | 555.00 | 51,835,400 |
| 28 Dec 2023 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | 50,486,700 |
| 27 Dec 2023 | 545.00 | 555.00 | 535.00 | 540.00 | 540.00 | 43,137,500 |
| 22 Dec 2023 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | 48,121,300 |
| 21 Dec 2023 | 545.00 | 555.00 | 540.00 | 550.00 | 550.00 | 40,352,500 |
| 20 Dec 2023 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | 53,227,900 |
| 19 Dec 2023 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | 43,798,600 |
| 18 Dec 2023 | 535.00 | 550.00 | 535.00 | 545.00 | 545.00 | 73,022,800 |
| 15 Dec 2023 | 530.00 | 540.00 | 525.00 | 535.00 | 535.00 | 43,927,700 |
| 14 Dec 2023 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | 59,432,400 |
| 13 Dec 2023 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | 47,651,000 |
| 12 Dec 2023 | 545.00 | 545.00 | 530.00 | 545.00 | 545.00 | 47,087,800 |
| 11 Dec 2023 | 555.00 | 555.00 | 535.00 | 545.00 | 545.00 | 52,710,200 |
| 08 Dec 2023 | 530.00 | 550.00 | 530.00 | 550.00 | 550.00 | 55,057,100 |
| 07 Dec 2023 | 525.00 | 540.00 | 525.00 | 530.00 | 530.00 | 50,023,500 |
| 06 Dec 2023 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | 49,202,900 |
| 05 Dec 2023 | 540.00 | 550.00 | 530.00 | 535.00 | 535.00 | 51,803,500 |
| 04 Dec 2023 | 540.00 | 550.00 | 535.00 | 540.00 | 540.00 | 49,063,300 |
| 01 Dec 2023 | 560.00 | 560.00 | 535.00 | 540.00 | 540.00 | 39,142,600 |
| 30 Nov 2023 | 555.00 | 560.00 | 530.00 | 560.00 | 560.00 | 39,817,200 |
| 29 Nov 2023 | 545.00 | 555.00 | 540.00 | 555.00 | 555.00 | 52,230,800 |
| 28 Nov 2023 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | 49,068,500 |
| 27 Nov 2023 | 550.00 | 555.00 | 540.00 | 555.00 | 555.00 | 48,423,700 |
| 24 Nov 2023 | 535.00 | 560.00 | 535.00 | 550.00 | 550.00 | 54,928,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.