PT Dharma Satya Nusantara Tbk (IDX:DSNG)
Indonesia
· Delayed Price · Currency is IDR 1,375.00
-30.00 (-2.14%)
Mar 9, 2026, 4:09 PM WIB
IDX:DSNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,405.00 | 1,415.00 | 1,330.00 | 1,355.00 | - | -3.56% | 7,853,000 |
| Mar 6, 2026 | 1,390.00 | 1,425.00 | 1,365.00 | 1,405.00 | 1,405.00 | 1.08% | 6,247,900 |
| Mar 5, 2026 | 1,340.00 | 1,400.00 | 1,325.00 | 1,390.00 | 1,390.00 | 4.12% | 5,776,200 |
| Mar 4, 2026 | 1,375.00 | 1,375.00 | 1,290.00 | 1,335.00 | 1,335.00 | -2.91% | 8,075,400 |
| Mar 3, 2026 | 1,360.00 | 1,415.00 | 1,340.00 | 1,375.00 | 1,375.00 | 3.00% | 7,624,500 |
| Mar 2, 2026 | 1,350.00 | 1,375.00 | 1,310.00 | 1,335.00 | 1,335.00 | -3.26% | 5,712,600 |
| Feb 27, 2026 | 1,350.00 | 1,415.00 | 1,330.00 | 1,380.00 | 1,380.00 | 2.22% | 17,999,800 |
| Feb 26, 2026 | 1,395.00 | 1,395.00 | 1,330.00 | 1,350.00 | 1,350.00 | -3.23% | 11,041,700 |
| Feb 25, 2026 | 1,400.00 | 1,405.00 | 1,375.00 | 1,395.00 | 1,395.00 | -0.36% | 5,731,000 |
| Feb 24, 2026 | 1,415.00 | 1,425.00 | 1,380.00 | 1,400.00 | 1,400.00 | -1.06% | 10,808,000 |
| Feb 23, 2026 | 1,410.00 | 1,425.00 | 1,390.00 | 1,415.00 | 1,415.00 | 0.71% | 9,741,500 |
| Feb 20, 2026 | 1,400.00 | 1,410.00 | 1,385.00 | 1,405.00 | 1,405.00 | - | 7,412,600 |
| Feb 19, 2026 | 1,405.00 | 1,425.00 | 1,380.00 | 1,405.00 | 1,405.00 | - | 15,231,100 |
| Feb 18, 2026 | 1,430.00 | 1,450.00 | 1,395.00 | 1,405.00 | 1,405.00 | 0.36% | 15,107,100 |
| Feb 13, 2026 | 1,405.00 | 1,405.00 | 1,365.00 | 1,400.00 | 1,400.00 | - | 16,555,500 |
| Feb 12, 2026 | 1,410.00 | 1,415.00 | 1,380.00 | 1,400.00 | 1,400.00 | - | 8,898,400 |
| Feb 11, 2026 | 1,400.00 | 1,415.00 | 1,385.00 | 1,400.00 | 1,400.00 | -0.36% | 11,081,400 |
| Feb 10, 2026 | 1,395.00 | 1,415.00 | 1,385.00 | 1,405.00 | 1,405.00 | 0.72% | 11,803,400 |
| Feb 9, 2026 | 1,450.00 | 1,450.00 | 1,380.00 | 1,395.00 | 1,395.00 | -3.13% | 14,971,900 |
| Feb 6, 2026 | 1,445.00 | 1,445.00 | 1,400.00 | 1,440.00 | 1,440.00 | -0.35% | 7,069,000 |
| Feb 5, 2026 | 1,445.00 | 1,455.00 | 1,420.00 | 1,445.00 | 1,445.00 | - | 8,934,400 |
| Feb 4, 2026 | 1,455.00 | 1,455.00 | 1,420.00 | 1,445.00 | 1,445.00 | -1.03% | 6,316,700 |
| Feb 3, 2026 | 1,395.00 | 1,460.00 | 1,360.00 | 1,460.00 | 1,460.00 | 6.18% | 4,020,800 |
| Feb 2, 2026 | 1,400.00 | 1,400.00 | 1,335.00 | 1,375.00 | 1,375.00 | - | 9,876,700 |
| Jan 30, 2026 | 1,400.00 | 1,420.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0.36% | 38,750,200 |
| Jan 29, 2026 | 1,485.00 | 1,485.00 | 1,340.00 | 1,370.00 | 1,370.00 | -8.05% | 30,738,500 |
| Jan 28, 2026 | 1,545.00 | 1,545.00 | 1,440.00 | 1,490.00 | 1,490.00 | -3.56% | 13,683,900 |
| Jan 27, 2026 | 1,485.00 | 1,560.00 | 1,475.00 | 1,545.00 | 1,545.00 | 4.04% | 19,702,200 |
| Jan 26, 2026 | 1,530.00 | 1,530.00 | 1,460.00 | 1,485.00 | 1,485.00 | -2.30% | 17,397,500 |
| Jan 23, 2026 | 1,525.00 | 1,530.00 | 1,455.00 | 1,520.00 | 1,520.00 | -0.33% | 19,703,100 |
| Jan 22, 2026 | 1,530.00 | 1,545.00 | 1,500.00 | 1,525.00 | 1,525.00 | - | 20,889,300 |
| Jan 21, 2026 | 1,555.00 | 1,555.00 | 1,500.00 | 1,525.00 | 1,525.00 | -1.93% | 12,181,800 |
| Jan 20, 2026 | 1,525.00 | 1,565.00 | 1,510.00 | 1,555.00 | 1,555.00 | 1.63% | 23,009,400 |
| Jan 19, 2026 | 1,450.00 | 1,555.00 | 1,450.00 | 1,530.00 | 1,530.00 | 5.52% | 22,741,200 |
| Jan 15, 2026 | 1,440.00 | 1,455.00 | 1,440.00 | 1,450.00 | 1,450.00 | - | 18,632,900 |
| Jan 14, 2026 | 1,465.00 | 1,485.00 | 1,435.00 | 1,450.00 | 1,450.00 | -1.02% | 24,254,200 |
| Jan 13, 2026 | 1,455.00 | 1,490.00 | 1,425.00 | 1,465.00 | 1,465.00 | 0.69% | 22,417,400 |
| Jan 12, 2026 | 1,495.00 | 1,500.00 | 1,440.00 | 1,455.00 | 1,455.00 | -2.35% | 21,243,100 |
| Jan 9, 2026 | 1,500.00 | 1,515.00 | 1,480.00 | 1,490.00 | 1,490.00 | -0.67% | 15,662,600 |
| Jan 8, 2026 | 1,505.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 21,280,300 |
| Jan 7, 2026 | 1,535.00 | 1,535.00 | 1,480.00 | 1,500.00 | 1,500.00 | -2.60% | 18,890,200 |
| Jan 6, 2026 | 1,510.00 | 1,560.00 | 1,510.00 | 1,540.00 | 1,540.00 | 2.67% | 20,702,300 |
| Jan 5, 2026 | 1,505.00 | 1,540.00 | 1,490.00 | 1,500.00 | 1,500.00 | -0.33% | 15,363,100 |
| Jan 2, 2026 | 1,550.00 | 1,550.00 | 1,500.00 | 1,505.00 | 1,505.00 | -2.27% | 12,925,400 |
| Dec 30, 2025 | 1,550.00 | 1,565.00 | 1,520.00 | 1,540.00 | 1,540.00 | -0.65% | 16,212,500 |
| Dec 29, 2025 | 1,530.00 | 1,550.00 | 1,510.00 | 1,550.00 | 1,550.00 | 1.31% | 22,458,900 |
| Dec 24, 2025 | 1,550.00 | 1,555.00 | 1,500.00 | 1,530.00 | 1,530.00 | -1.61% | 18,403,500 |
| Dec 23, 2025 | 1,480.00 | 1,570.00 | 1,475.00 | 1,555.00 | 1,555.00 | 5.42% | 25,690,100 |
| Dec 22, 2025 | 1,550.00 | 1,550.00 | 1,450.00 | 1,475.00 | 1,475.00 | -6.05% | 16,627,800 |
| Dec 19, 2025 | 1,480.00 | 1,570.00 | 1,480.00 | 1,570.00 | 1,570.00 | 6.08% | 26,632,700 |
| Dec 18, 2025 | 1,495.00 | 1,500.00 | 1,465.00 | 1,480.00 | 1,480.00 | -1.00% | 25,068,700 |
| Dec 17, 2025 | 1,470.00 | 1,495.00 | 1,450.00 | 1,495.00 | 1,495.00 | 1.70% | 21,441,900 |
| Dec 16, 2025 | 1,465.00 | 1,500.00 | 1,455.00 | 1,470.00 | 1,470.00 | - | 23,562,600 |
| Dec 15, 2025 | 1,470.00 | 1,475.00 | 1,400.00 | 1,470.00 | 1,470.00 | - | 29,924,000 |
| Dec 12, 2025 | 1,390.00 | 1,525.00 | 1,390.00 | 1,470.00 | 1,470.00 | 6.52% | 43,092,900 |
| Dec 11, 2025 | 1,530.00 | 1,530.00 | 1,335.00 | 1,380.00 | 1,380.00 | -11.25% | 88,879,200 |
| Dec 10, 2025 | 1,615.00 | 1,620.00 | 1,525.00 | 1,555.00 | 1,555.00 | -3.72% | 28,200,500 |
| Dec 9, 2025 | 1,645.00 | 1,660.00 | 1,595.00 | 1,615.00 | 1,615.00 | -1.52% | 15,895,500 |
| Dec 8, 2025 | 1,735.00 | 1,735.00 | 1,630.00 | 1,640.00 | 1,640.00 | -4.37% | 23,567,800 |
| 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 |