PT Dian Swastatika Sentosa Tbk (IDX:DSSA)
Indonesia
· Delayed Price · Currency is IDR 102,075
-11,800 (-10.36%)
At close: Dec 5, 2025
IDX:DSSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 115,000.00 | 115,000.00 | 102,025.00 | 102,075.00 | 102,075.00 | -10.36% | 2,598,700 |
| Dec 4, 2025 | 113,800.00 | 115,350.00 | 112,550.00 | 113,875.00 | 113,875.00 | 1.74% | 1,416,200 |
| Dec 3, 2025 | 115,975.00 | 117,525.00 | 111,925.00 | 111,925.00 | 111,925.00 | -3.10% | 1,514,600 |
| Dec 2, 2025 | 114,900.00 | 115,500.00 | 113,000.00 | 115,500.00 | 115,500.00 | 2.39% | 2,159,000 |
| Dec 1, 2025 | 109,950.00 | 113,600.00 | 108,175.00 | 112,800.00 | 112,800.00 | 2.59% | 1,930,100 |
| Nov 28, 2025 | 110,250.00 | 110,700.00 | 108,675.00 | 109,950.00 | 109,950.00 | 2.33% | 950,400 |
| Nov 27, 2025 | 111,050.00 | 111,500.00 | 107,150.00 | 107,450.00 | 107,450.00 | -3.20% | 842,800 |
| Nov 26, 2025 | 108,500.00 | 111,800.00 | 108,000.00 | 111,000.00 | 111,000.00 | 3.54% | 2,094,700 |
| Nov 25, 2025 | 102,650.00 | 107,200.00 | 102,500.00 | 107,200.00 | 107,200.00 | 1.42% | 2,160,600 |
| Nov 24, 2025 | 100,550.00 | 105,700.00 | 98,800.00 | 105,700.00 | 105,700.00 | 5.70% | 9,373,400 |
| Nov 21, 2025 | 99,500.00 | 102,000.00 | 97,250.00 | 100,000.00 | 100,000.00 | 0.50% | 1,777,400 |
| Nov 20, 2025 | 100,000.00 | 102,800.00 | 99,300.00 | 99,500.00 | 99,500.00 | 0.89% | 2,010,900 |
| Nov 19, 2025 | 99,300.00 | 101,500.00 | 98,625.00 | 98,625.00 | 98,625.00 | -0.13% | 2,063,500 |
| Nov 18, 2025 | 97,800.00 | 98,750.00 | 96,200.00 | 98,750.00 | 98,750.00 | 1.59% | 2,305,600 |
| Nov 17, 2025 | 91,600.00 | 98,000.00 | 91,050.00 | 97,200.00 | 97,200.00 | 6.58% | 2,091,900 |
| Nov 14, 2025 | 88,400.00 | 93,125.00 | 88,400.00 | 91,200.00 | 91,200.00 | 3.67% | 2,250,900 |
| Nov 13, 2025 | 86,900.00 | 89,000.00 | 86,900.00 | 87,975.00 | 87,975.00 | 1.71% | 2,011,000 |
| Nov 12, 2025 | 87,700.00 | 89,225.00 | 86,000.00 | 86,500.00 | 86,500.00 | -0.86% | 2,293,800 |
| Nov 11, 2025 | 88,300.00 | 89,000.00 | 86,025.00 | 87,250.00 | 87,250.00 | -0.85% | 2,494,300 |
| Nov 10, 2025 | 100,000.00 | 100,000.00 | 87,850.00 | 88,000.00 | 88,000.00 | -12.00% | 2,572,800 |
| Nov 7, 2025 | 96,300.00 | 101,000.00 | 94,600.00 | 100,000.00 | 100,000.00 | 4.17% | 2,231,500 |
| Nov 6, 2025 | 88,200.00 | 96,500.00 | 88,200.00 | 96,000.00 | 96,000.00 | 8.84% | 2,143,900 |
| Nov 5, 2025 | 92,000.00 | 92,000.00 | 88,100.00 | 88,200.00 | 88,200.00 | -4.13% | 1,749,500 |
| Nov 4, 2025 | 87,500.00 | 92,375.00 | 86,750.00 | 92,000.00 | 92,000.00 | 4.55% | 2,758,600 |
| Nov 3, 2025 | 85,050.00 | 88,450.00 | 83,800.00 | 88,000.00 | 88,000.00 | 4.05% | 1,302,900 |
| Oct 31, 2025 | 87,100.00 | 87,950.00 | 84,050.00 | 84,575.00 | 84,575.00 | -2.11% | 2,280,700 |
| Oct 30, 2025 | 81,400.00 | 86,425.00 | 79,000.00 | 86,400.00 | 86,400.00 | 6.14% | 2,338,400 |
| Oct 29, 2025 | 85,000.00 | 85,000.00 | 79,000.00 | 81,400.00 | 81,400.00 | -3.53% | 1,418,600 |
| Oct 28, 2025 | 92,500.00 | 92,650.00 | 80,075.00 | 84,375.00 | 84,375.00 | -4.98% | 3,063,100 |
| Oct 27, 2025 | 102,300.00 | 102,450.00 | 86,600.00 | 88,800.00 | 88,800.00 | -12.83% | 2,238,500 |
| Oct 24, 2025 | 102,450.00 | 103,000.00 | 100,975.00 | 101,875.00 | 101,875.00 | 0.92% | 2,108,900 |
| Oct 23, 2025 | 103,500.00 | 103,800.00 | 100,450.00 | 100,950.00 | 100,950.00 | -2.93% | 1,573,900 |
| Oct 22, 2025 | 104,900.00 | 105,825.00 | 102,225.00 | 104,000.00 | 104,000.00 | -0.76% | 2,095,700 |
| Oct 21, 2025 | 102,825.00 | 106,775.00 | 102,275.00 | 104,800.00 | 104,800.00 | 1.92% | 1,170,300 |
| Oct 20, 2025 | 99,175.00 | 104,425.00 | 99,000.00 | 102,825.00 | 102,825.00 | 3.71% | 1,359,700 |
| Oct 17, 2025 | 114,000.00 | 115,500.00 | 98,000.00 | 99,150.00 | 99,150.00 | -13.78% | 3,651,000 |
| Oct 16, 2025 | 109,000.00 | 118,000.00 | 109,000.00 | 115,000.00 | 115,000.00 | 3.60% | 5,909,900 |
| Oct 15, 2025 | 106,400.00 | 112,575.00 | 106,400.00 | 111,000.00 | 111,000.00 | 4.32% | 3,558,200 |
| Oct 14, 2025 | 105,500.00 | 106,975.00 | 104,450.00 | 106,400.00 | 106,400.00 | 2.09% | 1,400,500 |
| Oct 13, 2025 | 105,800.00 | 106,000.00 | 104,100.00 | 104,225.00 | 104,225.00 | -1.77% | 1,140,500 |
| Oct 10, 2025 | 105,500.00 | 106,900.00 | 104,700.00 | 106,100.00 | 106,100.00 | 0.93% | 1,212,900 |
| Oct 9, 2025 | 106,000.00 | 106,500.00 | 103,225.00 | 105,125.00 | 105,125.00 | -0.26% | 1,146,000 |
| Oct 8, 2025 | 104,500.00 | 106,450.00 | 102,900.00 | 105,400.00 | 105,400.00 | 1.20% | 2,032,500 |
| Oct 7, 2025 | 103,550.00 | 105,475.00 | 103,000.00 | 104,150.00 | 104,150.00 | 0.60% | 2,181,000 |
| Oct 6, 2025 | 105,600.00 | 105,600.00 | 102,950.00 | 103,525.00 | 103,525.00 | -1.96% | 1,184,100 |
| Oct 3, 2025 | 104,800.00 | 105,600.00 | 103,625.00 | 105,600.00 | 105,600.00 | 0.67% | 1,169,400 |
| Oct 2, 2025 | 105,500.00 | 105,500.00 | 103,500.00 | 104,900.00 | 104,900.00 | -0.57% | 1,032,000 |
| Oct 1, 2025 | 107,000.00 | 107,000.00 | 103,625.00 | 105,500.00 | 105,500.00 | -0.66% | 782,000 |
| Sep 30, 2025 | 103,650.00 | 106,875.00 | 102,000.00 | 106,200.00 | 106,200.00 | 2.46% | 1,471,900 |
| Sep 29, 2025 | 110,900.00 | 110,900.00 | 103,650.00 | 103,650.00 | 103,650.00 | -6.45% | 1,224,700 |
| Sep 26, 2025 | 113,400.00 | 113,400.00 | 109,300.00 | 110,800.00 | 110,800.00 | -2.29% | 880,800 |
| Sep 25, 2025 | 116,500.00 | 116,500.00 | 109,250.00 | 113,400.00 | 113,400.00 | -1.39% | 1,241,800 |
| Sep 24, 2025 | 114,500.00 | 115,500.00 | 113,050.00 | 115,000.00 | 115,000.00 | 0.88% | 1,310,300 |
| Sep 23, 2025 | 113,000.00 | 114,525.00 | 112,850.00 | 114,000.00 | 114,000.00 | 0.44% | 1,170,600 |
| Sep 22, 2025 | 114,150.00 | 114,425.00 | 111,000.00 | 113,500.00 | 113,500.00 | -0.57% | 1,333,900 |
| Sep 19, 2025 | 110,000.00 | 114,150.00 | 107,800.00 | 114,150.00 | 114,150.00 | 4.46% | 37,348,400 |
| Sep 18, 2025 | 108,000.00 | 113,625.00 | 108,000.00 | 109,275.00 | 109,275.00 | -0.66% | 2,993,800 |
| Sep 17, 2025 | 107,500.00 | 113,750.00 | 107,200.00 | 110,000.00 | 110,000.00 | 0.92% | 4,402,700 |
| Sep 16, 2025 | 105,000.00 | 109,000.00 | 104,950.00 | 109,000.00 | 109,000.00 | 4.31% | 2,689,700 |
| Sep 15, 2025 | 102,500.00 | 104,500.00 | 102,250.00 | 104,500.00 | 104,500.00 | 2.10% | 2,106,500 |
| Sep 12, 2025 | 98,950.00 | 102,575.00 | 96,475.00 | 102,350.00 | 102,350.00 | 6.34% | 2,682,800 |
| Sep 11, 2025 | 104,975.00 | 105,600.00 | 93,000.00 | 96,250.00 | 96,250.00 | -6.55% | 2,953,900 |
| Sep 10, 2025 | 108,000.00 | 108,750.00 | 103,000.00 | 103,000.00 | 103,000.00 | -0.02% | 2,338,200 |
| Sep 9, 2025 | 111,000.00 | 111,000.00 | 103,025.00 | 103,025.00 | 103,025.00 | -7.06% | 2,086,500 |
| Sep 8, 2025 | 106,000.00 | 114,150.00 | 106,000.00 | 110,850.00 | 110,850.00 | 4.38% | 5,688,200 |
| Sep 4, 2025 | 105,000.00 | 109,500.00 | 105,000.00 | 106,200.00 | 106,200.00 | -3.28% | 3,785,900 |
| Sep 3, 2025 | 100,000.00 | 109,800.00 | 99,850.00 | 109,800.00 | 109,800.00 | 10.24% | 6,894,300 |
| Sep 2, 2025 | 99,000.00 | 99,750.00 | 98,900.00 | 99,600.00 | 99,600.00 | 1.12% | 1,956,900 |
| Sep 1, 2025 | 99,200.00 | 99,300.00 | 94,525.00 | 98,500.00 | 98,500.00 | -0.71% | 1,459,100 |
| Aug 29, 2025 | 98,000.00 | 99,800.00 | 97,650.00 | 99,200.00 | 99,200.00 | 2.11% | 4,021,200 |
| Aug 28, 2025 | 93,550.00 | 100,000.00 | 93,550.00 | 97,150.00 | 97,150.00 | 2.26% | 4,619,700 |
| Aug 27, 2025 | 95,050.00 | 95,050.00 | 89,575.00 | 95,000.00 | 95,000.00 | 4.89% | 4,714,400 |
| Aug 26, 2025 | 81,500.00 | 90,575.00 | 81,100.00 | 90,575.00 | 90,575.00 | 13.40% | 60,270,200 |
| Aug 25, 2025 | 79,850.00 | 80,300.00 | 78,000.00 | 79,875.00 | 79,875.00 | 1.33% | 7,661,100 |
| Aug 22, 2025 | 81,050.00 | 82,250.00 | 78,000.00 | 78,825.00 | 78,825.00 | -1.75% | 6,700,600 |
| Aug 21, 2025 | 78,500.00 | 80,325.00 | 78,500.00 | 80,225.00 | 80,225.00 | -13.13% | 16,330,700 |
| Aug 20, 2025 | 95,000.00 | 95,000.00 | 90,050.00 | 92,350.00 | 92,350.00 | -0.70% | 11,053,600 |
| Aug 19, 2025 | 92,600.00 | 97,000.00 | 92,600.00 | 93,000.00 | 93,000.00 | 0.43% | 14,549,100 |
| Aug 15, 2025 | 90,600.00 | 94,500.00 | 90,600.00 | 92,600.00 | 92,600.00 | 0.65% | 9,662,100 |
| Aug 14, 2025 | 87,900.00 | 93,500.00 | 87,900.00 | 92,000.00 | 92,000.00 | 3.95% | 9,245,200 |
| Aug 13, 2025 | 86,500.00 | 90,000.00 | 84,300.00 | 88,500.00 | 88,500.00 | 5.86% | 11,183,200 |
| Aug 12, 2025 | 88,400.00 | 88,400.00 | 83,200.00 | 83,600.00 | 83,600.00 | -0.71% | 3,874,000 |
| Aug 11, 2025 | 82,500.00 | 88,000.00 | 82,500.00 | 84,200.00 | 84,200.00 | 7.12% | 7,420,000 |
| Aug 8, 2025 | 78,600.00 | 78,600.00 | 75,150.00 | 78,600.00 | 78,600.00 | 20.00% | 10,776,300 |
| Aug 7, 2025 | 65,300.00 | 67,900.00 | 65,300.00 | 65,500.00 | 65,500.00 | -1.36% | 4,923,300 |
| Aug 6, 2025 | 65,500.00 | 68,000.00 | 65,100.00 | 66,400.00 | 66,400.00 | 0.76% | 5,527,700 |
| Aug 5, 2025 | 65,950.00 | 66,750.00 | 64,300.00 | 65,900.00 | 65,900.00 | 1.38% | 4,487,900 |
| Aug 4, 2025 | 65,700.00 | 66,800.00 | 65,000.00 | 65,000.00 | 65,000.00 | 0.08% | 3,068,900 |
| Aug 1, 2025 | 64,150.00 | 65,350.00 | 64,100.00 | 64,950.00 | 64,950.00 | 0.23% | 2,132,100 |
| Jul 31, 2025 | 65,750.00 | 67,000.00 | 64,800.00 | 64,800.00 | 64,800.00 | -0.58% | 2,934,000 |
| Jul 30, 2025 | 64,950.00 | 66,250.00 | 64,375.00 | 65,175.00 | 65,175.00 | -0.80% | 2,660,100 |
| Jul 29, 2025 | 65,900.00 | 66,900.00 | 64,900.00 | 65,700.00 | 65,700.00 | -0.30% | 4,363,300 |
| Jul 28, 2025 | 67,150.00 | 68,325.00 | 65,900.00 | 65,900.00 | 65,900.00 | -0.15% | 2,644,300 |
| Jul 25, 2025 | 64,200.00 | 67,500.00 | 64,175.00 | 66,000.00 | 66,000.00 | 1.38% | 4,640,600 |
| Jul 24, 2025 | 64,500.00 | 66,900.00 | 64,350.00 | 65,100.00 | 65,100.00 | -0.61% | 3,833,900 |
| Jul 23, 2025 | 65,500.00 | 67,675.00 | 64,775.00 | 65,500.00 | 65,500.00 | 1.08% | 2,633,800 |
| Jul 22, 2025 | 65,925.00 | 66,475.00 | 64,000.00 | 64,800.00 | 64,800.00 | -0.46% | 5,879,000 |
| Jul 21, 2025 | 67,100.00 | 67,125.00 | 65,000.00 | 65,100.00 | 65,100.00 | -0.91% | 2,368,000 |
| Jul 18, 2025 | 65,500.00 | 67,800.00 | 65,500.00 | 65,700.00 | 65,700.00 | -0.45% | 2,855,400 |
| Jul 17, 2025 | 64,000.00 | 69,500.00 | 64,000.00 | 66,000.00 | 66,000.00 | 2.17% | 4,328,100 |