PT Dharma Satya Nusantara Tbk (IDX:DSNG)
Indonesia
· Delayed Price · Currency is IDR 1,715.00
-30.00 (-1.72%)
At close: Dec 5, 2025
IDX:DSNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,750.00 | 1,755.00 | 1,700.00 | 1,715.00 | 1,715.00 | -1.72% | 18,650,800 |
| Dec 4, 2025 | 1,770.00 | 1,770.00 | 1,710.00 | 1,745.00 | 1,745.00 | - | 19,360,900 |
| Dec 3, 2025 | 1,735.00 | 1,795.00 | 1,710.00 | 1,745.00 | 1,745.00 | 0.29% | 29,944,000 |
| Dec 2, 2025 | 1,680.00 | 1,740.00 | 1,675.00 | 1,740.00 | 1,740.00 | 3.57% | 25,058,000 |
| Dec 1, 2025 | 1,695.00 | 1,725.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.88% | 30,743,900 |
| Nov 28, 2025 | 1,630.00 | 1,695.00 | 1,620.00 | 1,695.00 | 1,695.00 | 3.99% | 27,590,200 |
| Nov 27, 2025 | 1,665.00 | 1,665.00 | 1,610.00 | 1,630.00 | 1,630.00 | -2.69% | 16,185,500 |
| Nov 26, 2025 | 1,620.00 | 1,680.00 | 1,620.00 | 1,675.00 | 1,675.00 | 3.72% | 27,504,000 |
| Nov 25, 2025 | 1,675.00 | 1,685.00 | 1,615.00 | 1,615.00 | 1,615.00 | -3.29% | 24,547,600 |
| Nov 24, 2025 | 1,715.00 | 1,735.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.47% | 85,597,200 |
| Nov 21, 2025 | 1,680.00 | 1,710.00 | 1,670.00 | 1,695.00 | 1,695.00 | 1.50% | 18,884,700 |
| Nov 20, 2025 | 1,680.00 | 1,755.00 | 1,655.00 | 1,670.00 | 1,670.00 | -0.30% | 28,017,600 |
| Nov 19, 2025 | 1,640.00 | 1,680.00 | 1,635.00 | 1,675.00 | 1,675.00 | 2.76% | 22,324,900 |
| Nov 18, 2025 | 1,595.00 | 1,645.00 | 1,580.00 | 1,630.00 | 1,630.00 | 1.56% | 31,809,100 |
| Nov 17, 2025 | 1,605.00 | 1,615.00 | 1,590.00 | 1,605.00 | 1,605.00 | - | 17,713,000 |
| Nov 14, 2025 | 1,650.00 | 1,650.00 | 1,590.00 | 1,605.00 | 1,605.00 | -1.53% | 16,478,400 |
| Nov 13, 2025 | 1,660.00 | 1,670.00 | 1,625.00 | 1,630.00 | 1,630.00 | -2.40% | 20,402,200 |
| Nov 12, 2025 | 1,680.00 | 1,695.00 | 1,655.00 | 1,670.00 | 1,670.00 | -0.60% | 20,352,100 |
| Nov 11, 2025 | 1,700.00 | 1,705.00 | 1,650.00 | 1,680.00 | 1,680.00 | -0.59% | 25,343,400 |
| Nov 10, 2025 | 1,760.00 | 1,760.00 | 1,670.00 | 1,690.00 | 1,690.00 | -3.98% | 26,887,900 |
| Nov 7, 2025 | 1,820.00 | 1,825.00 | 1,740.00 | 1,760.00 | 1,760.00 | -3.03% | 24,499,700 |
| Nov 6, 2025 | 1,895.00 | 1,950.00 | 1,800.00 | 1,815.00 | 1,815.00 | 0.28% | 38,498,600 |
| Nov 5, 2025 | 1,770.00 | 1,815.00 | 1,685.00 | 1,810.00 | 1,810.00 | 2.26% | 45,097,900 |
| Nov 4, 2025 | 1,785.00 | 1,835.00 | 1,710.00 | 1,770.00 | 1,770.00 | -0.56% | 30,516,700 |
| Nov 3, 2025 | 1,885.00 | 1,895.00 | 1,780.00 | 1,780.00 | 1,780.00 | -5.57% | 25,847,400 |
| Oct 31, 2025 | 1,845.00 | 1,910.00 | 1,800.00 | 1,885.00 | 1,885.00 | 2.45% | 30,174,700 |
| Oct 30, 2025 | 1,750.00 | 1,875.00 | 1,730.00 | 1,840.00 | 1,840.00 | 5.14% | 38,403,500 |
| Oct 29, 2025 | 1,640.00 | 1,750.00 | 1,640.00 | 1,750.00 | 1,750.00 | 6.71% | 35,689,300 |
| Oct 28, 2025 | 1,685.00 | 1,695.00 | 1,615.00 | 1,640.00 | 1,640.00 | -0.61% | 32,235,400 |
| Oct 27, 2025 | 1,725.00 | 1,740.00 | 1,565.00 | 1,650.00 | 1,650.00 | -4.35% | 31,334,700 |
| Oct 24, 2025 | 1,850.00 | 1,875.00 | 1,705.00 | 1,725.00 | 1,725.00 | -9.21% | 48,882,900 |
| Oct 23, 2025 | 1,950.00 | 2,050.00 | 1,880.00 | 1,900.00 | 1,900.00 | -2.56% | 41,144,200 |
| Oct 22, 2025 | 1,800.00 | 1,970.00 | 1,800.00 | 1,950.00 | 1,950.00 | 5.12% | 30,081,200 |
| Oct 21, 2025 | 1,950.00 | 1,950.00 | 1,780.00 | 1,855.00 | 1,855.00 | -0.27% | 34,232,800 |
| Oct 20, 2025 | 1,800.00 | 1,925.00 | 1,770.00 | 1,860.00 | 1,860.00 | 3.33% | 38,306,000 |
| Oct 17, 2025 | 1,865.00 | 1,880.00 | 1,735.00 | 1,800.00 | 1,800.00 | -4.00% | 38,477,500 |
| Oct 16, 2025 | 1,750.00 | 1,875.00 | 1,700.00 | 1,875.00 | 1,875.00 | 10.62% | 43,955,000 |
| Oct 15, 2025 | 1,650.00 | 1,750.00 | 1,600.00 | 1,695.00 | 1,695.00 | 2.73% | 83,337,200 |
| Oct 14, 2025 | 1,660.00 | 1,690.00 | 1,595.00 | 1,650.00 | 1,650.00 | -0.60% | 33,180,000 |
| Oct 13, 2025 | 1,760.00 | 1,820.00 | 1,540.00 | 1,660.00 | 1,660.00 | -7.26% | 40,706,300 |
| Oct 10, 2025 | 1,775.00 | 1,790.00 | 1,735.00 | 1,790.00 | 1,790.00 | 0.56% | 57,426,100 |
| Oct 9, 2025 | 1,685.00 | 1,840.00 | 1,680.00 | 1,780.00 | 1,780.00 | 5.64% | 72,246,400 |
| Oct 8, 2025 | 1,700.00 | 1,705.00 | 1,640.00 | 1,685.00 | 1,685.00 | -0.88% | 27,205,200 |
| Oct 7, 2025 | 1,690.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,700.00 | 0.59% | 26,984,800 |
| Oct 6, 2025 | 1,690.00 | 1,695.00 | 1,660.00 | 1,690.00 | 1,690.00 | - | 33,105,500 |
| Oct 3, 2025 | 1,665.00 | 1,700.00 | 1,655.00 | 1,690.00 | 1,690.00 | 1.50% | 38,557,700 |
| Oct 2, 2025 | 1,600.00 | 1,675.00 | 1,545.00 | 1,665.00 | 1,665.00 | 4.06% | 24,965,800 |
| Oct 1, 2025 | 1,660.00 | 1,715.00 | 1,580.00 | 1,600.00 | 1,600.00 | -3.03% | 64,858,100 |
| Sep 30, 2025 | 1,665.00 | 1,665.00 | 1,625.00 | 1,650.00 | 1,650.00 | -0.90% | 37,721,400 |
| Sep 29, 2025 | 1,665.00 | 1,670.00 | 1,635.00 | 1,665.00 | 1,665.00 | - | 28,846,000 |
| Sep 26, 2025 | 1,665.00 | 1,670.00 | 1,620.00 | 1,665.00 | 1,665.00 | - | 30,202,200 |
| Sep 25, 2025 | 1,570.00 | 1,665.00 | 1,570.00 | 1,665.00 | 1,665.00 | 6.05% | 45,576,100 |
| Sep 24, 2025 | 1,595.00 | 1,595.00 | 1,540.00 | 1,570.00 | 1,570.00 | -1.88% | 18,584,400 |
| Sep 23, 2025 | 1,635.00 | 1,635.00 | 1,575.00 | 1,600.00 | 1,600.00 | -2.14% | 23,199,100 |
| Sep 22, 2025 | 1,610.00 | 1,640.00 | 1,590.00 | 1,635.00 | 1,635.00 | 1.55% | 21,264,500 |
| Sep 19, 2025 | 1,550.00 | 1,610.00 | 1,515.00 | 1,610.00 | 1,610.00 | 3.87% | 23,388,500 |
| Sep 18, 2025 | 1,610.00 | 1,610.00 | 1,535.00 | 1,550.00 | 1,550.00 | -3.73% | 24,816,900 |
| Sep 17, 2025 | 1,650.00 | 1,655.00 | 1,590.00 | 1,610.00 | 1,610.00 | -2.42% | 21,371,300 |
| Sep 16, 2025 | 1,645.00 | 1,655.00 | 1,625.00 | 1,650.00 | 1,650.00 | 0.30% | 33,094,400 |
| Sep 15, 2025 | 1,660.00 | 1,680.00 | 1,630.00 | 1,645.00 | 1,645.00 | -0.90% | 21,905,700 |
| Sep 12, 2025 | 1,690.00 | 1,695.00 | 1,615.00 | 1,660.00 | 1,660.00 | -1.19% | 18,908,400 |
| Sep 11, 2025 | 1,660.00 | 1,695.00 | 1,605.00 | 1,680.00 | 1,680.00 | 1.20% | 35,654,700 |
| Sep 10, 2025 | 1,850.00 | 1,855.00 | 1,660.00 | 1,660.00 | 1,660.00 | -10.99% | 34,829,000 |
| Sep 9, 2025 | 1,665.00 | 1,885.00 | 1,625.00 | 1,865.00 | 1,865.00 | 12.01% | 66,966,700 |
| Sep 8, 2025 | 1,625.00 | 1,690.00 | 1,565.00 | 1,665.00 | 1,665.00 | 2.46% | 35,297,400 |
| Sep 4, 2025 | 1,685.00 | 1,685.00 | 1,605.00 | 1,625.00 | 1,625.00 | -3.27% | 43,266,200 |
| Sep 3, 2025 | 1,615.00 | 1,690.00 | 1,595.00 | 1,680.00 | 1,680.00 | 5.00% | 46,304,700 |
| Sep 2, 2025 | 1,560.00 | 1,600.00 | 1,545.00 | 1,600.00 | 1,600.00 | 2.89% | 40,828,100 |
| Sep 1, 2025 | 1,625.00 | 1,625.00 | 1,510.00 | 1,555.00 | 1,555.00 | -4.31% | 37,623,400 |
| Aug 29, 2025 | 1,600.00 | 1,630.00 | 1,565.00 | 1,625.00 | 1,625.00 | - | 37,944,900 |
| Aug 28, 2025 | 1,550.00 | 1,650.00 | 1,540.00 | 1,625.00 | 1,625.00 | 4.17% | 47,391,400 |
| Aug 27, 2025 | 1,565.00 | 1,630.00 | 1,500.00 | 1,560.00 | 1,560.00 | -0.95% | 58,483,700 |
| Aug 26, 2025 | 1,660.00 | 1,660.00 | 1,480.00 | 1,575.00 | 1,575.00 | -6.25% | 53,846,400 |
| Aug 25, 2025 | 1,675.00 | 1,720.00 | 1,655.00 | 1,680.00 | 1,680.00 | 0.30% | 49,490,600 |
| Aug 22, 2025 | 1,675.00 | 1,680.00 | 1,630.00 | 1,675.00 | 1,675.00 | - | 50,403,500 |
| Aug 21, 2025 | 1,625.00 | 1,685.00 | 1,615.00 | 1,675.00 | 1,675.00 | 3.08% | 56,011,200 |
| Aug 20, 2025 | 1,595.00 | 1,660.00 | 1,565.00 | 1,625.00 | 1,625.00 | 2.20% | 50,706,900 |
| Aug 19, 2025 | 1,490.00 | 1,610.00 | 1,490.00 | 1,590.00 | 1,590.00 | 6.71% | 39,253,500 |
| Aug 15, 2025 | 1,530.00 | 1,530.00 | 1,470.00 | 1,490.00 | 1,490.00 | -2.61% | 22,058,400 |
| Aug 14, 2025 | 1,510.00 | 1,545.00 | 1,485.00 | 1,530.00 | 1,530.00 | 1.32% | 40,151,800 |
| Aug 13, 2025 | 1,470.00 | 1,540.00 | 1,455.00 | 1,510.00 | 1,510.00 | 4.14% | 52,834,800 |
| Aug 12, 2025 | 1,470.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,450.00 | - | 37,726,300 |
| Aug 11, 2025 | 1,485.00 | 1,490.00 | 1,405.00 | 1,450.00 | 1,450.00 | -2.36% | 24,793,700 |
| Aug 8, 2025 | 1,450.00 | 1,490.00 | 1,445.00 | 1,485.00 | 1,485.00 | 2.77% | 46,480,100 |
| Aug 7, 2025 | 1,420.00 | 1,445.00 | 1,390.00 | 1,445.00 | 1,445.00 | 1.76% | 43,873,300 |
| Aug 6, 2025 | 1,420.00 | 1,425.00 | 1,390.00 | 1,420.00 | 1,420.00 | - | 30,455,400 |
| Aug 5, 2025 | 1,385.00 | 1,460.00 | 1,375.00 | 1,420.00 | 1,420.00 | 3.27% | 46,753,600 |
| Aug 4, 2025 | 1,385.00 | 1,395.00 | 1,335.00 | 1,375.00 | 1,375.00 | -0.72% | 26,160,400 |
| Aug 1, 2025 | 1,385.00 | 1,405.00 | 1,330.00 | 1,385.00 | 1,385.00 | 0.73% | 44,407,200 |
| Jul 31, 2025 | 1,260.00 | 1,430.00 | 1,245.00 | 1,375.00 | 1,375.00 | 10.89% | 79,361,000 |
| Jul 30, 2025 | 1,160.00 | 1,275.00 | 1,160.00 | 1,240.00 | 1,240.00 | 12.73% | 60,082,600 |
| Jul 29, 2025 | 1,065.00 | 1,125.00 | 1,050.00 | 1,100.00 | 1,100.00 | 3.29% | 37,792,800 |
| Jul 28, 2025 | 1,070.00 | 1,100.00 | 1,050.00 | 1,065.00 | 1,065.00 | -0.47% | 31,431,600 |
| Jul 25, 2025 | 1,100.00 | 1,110.00 | 1,055.00 | 1,070.00 | 1,070.00 | -2.73% | 28,927,800 |
| Jul 24, 2025 | 1,065.00 | 1,120.00 | 1,040.00 | 1,100.00 | 1,100.00 | 3.77% | 36,196,200 |
| Jul 23, 2025 | 1,065.00 | 1,130.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.47% | 31,460,600 |
| Jul 22, 2025 | 1,070.00 | 1,075.00 | 1,025.00 | 1,065.00 | 1,065.00 | 0.47% | 45,105,000 |
| Jul 21, 2025 | 970.00 | 1,060.00 | 955.00 | 1,060.00 | 1,060.00 | 9.84% | 64,613,200 |
| Jul 18, 2025 | 1,000.00 | 1,000.00 | 950.00 | 965.00 | 965.00 | -3.02% | 31,086,400 |
| Jul 17, 2025 | 965.00 | 1,000.00 | 940.00 | 995.00 | 995.00 | 3.11% | 48,389,800 |