Skip to main content
PT Dian Swastatika Sentosa Tbk (BST:DSX)
Germany flag Germany · Delayed Price · Currency is EUR
0.220
0.00 (0.00%)
At close: Apr 27, 2026

BST:DSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.220.220.220.220.22--
Apr 24, 20260.220.220.220.220.22--
Apr 23, 20260.220.220.220.220.2246.67%-
Apr 22, 20260.220.220.150.150.15141.94%2,500
Apr 21, 20260.060.060.060.060.06--
Apr 20, 20260.060.060.060.060.062.48%-
Apr 17, 20260.060.060.060.060.06-3.20%-
Apr 16, 20260.060.060.060.060.06-5.30%-
Apr 15, 20260.070.070.070.070.073.94%-
Apr 14, 20260.060.070.060.060.069.48%-
Apr 13, 20260.060.060.060.060.063.57%-
Apr 10, 20260.060.060.060.060.06-0.88%-
Apr 9, 20260.060.060.060.060.06-56.94%-
Apr 8, 20260.120.130.120.130.130.61%-
Apr 7, 20260.130.130.130.130.13-6.86%-
Apr 2, 20260.130.140.130.140.143.55%-
Apr 1, 20260.130.140.130.140.142.42%-
Mar 31, 20260.130.130.130.130.13-1.20%-
Mar 30, 20260.120.130.120.130.137.05%-
Mar 27, 20260.120.120.120.120.12-0.64%-
Mar 26, 20260.120.130.120.130.13--
Mar 25, 20260.120.130.120.130.133.29%-
Mar 24, 20260.120.120.120.120.12--
Mar 23, 20260.120.120.120.120.12--
Mar 20, 20260.120.120.120.120.12-0.65%-
Mar 19, 20260.120.120.120.120.12--
Mar 18, 20260.120.120.120.120.12--
Mar 17, 20260.120.120.120.120.121.32%-
Mar 16, 20260.130.130.120.120.12-10.12%1,275
Mar 13, 20260.140.140.130.130.13-11.11%-
Mar 12, 20260.150.150.150.150.15-2.58%-
Mar 11, 20260.150.160.150.160.160.52%-
Mar 10, 20260.140.160.140.150.155.46%-
Mar 9, 20260.140.150.140.150.15-2.14%-
Mar 6, 20260.140.150.140.150.15-1.06%-
Mar 5, 20260.140.150.140.150.151.61%-
Mar 4, 20260.150.150.150.150.15-5.10%-
Mar 3, 20260.150.160.150.160.160.51%-
Mar 2, 20260.150.160.150.160.16--
Feb 27, 20260.150.160.150.160.16-0.51%-
Feb 26, 20260.160.160.160.160.16-5.31%-
Feb 25, 20260.160.170.160.170.17-0.48%-
Feb 24, 20260.160.170.160.170.17-1.42%-
Feb 23, 20260.170.170.160.170.17-1.40%-
Feb 20, 20260.170.170.170.170.17-1.83%-
Feb 19, 20260.170.170.170.170.17-2.68%-
Feb 18, 20260.180.180.180.180.18-3.45%-
Feb 17, 20260.190.190.190.190.19--
Feb 16, 20260.190.190.190.190.19--
Feb 13, 20260.180.190.180.190.19-0.43%-
Feb 12, 20260.190.190.180.190.190.87%-
Feb 11, 20260.180.180.180.180.18--
Feb 10, 20260.180.180.180.180.181.32%-
Feb 9, 20260.180.180.180.180.1811.22%-
Feb 6, 20260.170.170.160.160.16-12.02%-
Feb 5, 20260.180.190.170.190.194.48%1,275
Feb 4, 20260.170.180.170.180.18-48,750
Feb 3, 20260.180.180.170.180.184.69%-
Feb 2, 20260.170.170.170.170.17-12.35%5,000
Jan 30, 20260.180.190.180.190.195.65%-
Jan 29, 20260.180.180.180.180.18-4.96%-
Jan 28, 20260.190.190.190.190.19-12.00%-
Jan 26, 20260.220.220.220.220.225.77%-
Jan 23, 20260.210.210.210.210.21-1.89%-
Jan 22, 20260.220.220.210.210.211.92%-
Jan 21, 20260.210.210.210.210.21-3.70%-
Jan 20, 20260.220.220.220.220.22-5.26%-
Jan 19, 20260.230.230.230.230.231.79%-
Jan 16, 20260.220.220.220.220.220.90%-
Jan 15, 20260.220.220.220.220.222.78%-
Jan 14, 20260.220.220.220.220.222.86%-
Jan 13, 20260.210.210.210.210.210.96%-
Jan 12, 20260.210.210.200.210.21--
Jan 9, 20260.210.210.210.210.21--
Jan 8, 20260.210.210.210.210.212.97%-
Jan 7, 20260.200.200.200.200.205.65%-
Jan 6, 20260.190.200.190.190.19-2.05%-
Jan 5, 20260.200.200.200.200.20-7.05%-
Jan 2, 20260.210.210.210.210.21-7.08%-
Dec 30, 20250.200.230.200.230.2313.45%23,800
Dec 29, 20250.200.200.200.200.20-10.27%-
Dec 23, 20250.210.220.210.220.22-5.13%-
Dec 22, 20250.230.230.230.230.238.33%-
Dec 19, 20250.220.220.220.220.22-4.42%-
Dec 16, 20250.210.230.210.230.23--
Dec 15, 20250.220.230.220.230.235.61%-
Dec 12, 20250.210.210.210.210.21-2.73%-
Dec 11, 20250.220.220.220.220.221.85%-
Dec 10, 20250.220.220.220.220.22-2.70%-
Dec 9, 20250.220.220.220.220.22--
Dec 8, 20250.220.220.220.220.226.73%-
Dec 5, 20250.220.220.210.210.21-6.31%-
Dec 4, 20250.220.220.220.220.22-2.63%-
Dec 3, 20250.230.230.230.230.230.88%-
Dec 2, 20250.230.230.230.230.23-1.74%-
Dec 1, 20250.220.250.220.230.232.68%7,500
Nov 28, 20250.220.220.220.220.221.82%-
Nov 27, 20250.220.220.220.220.22-2.65%-
Nov 26, 20250.230.230.230.230.233.67%-
Nov 25, 20250.220.220.220.220.227.92%-