PT Dian Swastatika Sentosa Tbk (IDX:DSSA)
Indonesia
· Delayed Price · Currency is IDR 75,400
-400 (-0.53%)
At close: Mar 6, 2026
IDX:DSSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 75,800.00 | 75,800.00 | 72,025.00 | 73,775.00 | - | -2.67% | 908,100 |
| Mar 5, 2026 | 75,200.00 | 76,500.00 | 74,450.00 | 75,800.00 | 75,800.00 | 1.27% | 2,102,900 |
| Mar 4, 2026 | 78,500.00 | 78,500.00 | 73,250.00 | 74,850.00 | 74,850.00 | -4.65% | 2,259,700 |
| Mar 3, 2026 | 79,000.00 | 80,500.00 | 78,500.00 | 78,500.00 | 78,500.00 | -0.63% | 1,998,600 |
| Mar 2, 2026 | 78,675.00 | 81,225.00 | 75,950.00 | 79,000.00 | 79,000.00 | 0.10% | 2,487,900 |
| Feb 27, 2026 | 83,000.00 | 83,000.00 | 78,925.00 | 78,925.00 | 78,925.00 | -4.91% | 2,189,400 |
| Feb 26, 2026 | 83,500.00 | 84,875.00 | 82,000.00 | 83,000.00 | 83,000.00 | -0.84% | 1,531,600 |
| Feb 25, 2026 | 84,600.00 | 86,150.00 | 83,000.00 | 83,700.00 | 83,700.00 | -0.86% | 1,308,900 |
| Feb 24, 2026 | 87,000.00 | 87,200.00 | 84,425.00 | 84,425.00 | 84,425.00 | -2.96% | 1,370,400 |
| Feb 23, 2026 | 87,425.00 | 88,675.00 | 86,050.00 | 87,000.00 | 87,000.00 | - | 1,160,200 |
| Feb 20, 2026 | 89,250.00 | 89,275.00 | 86,500.00 | 87,000.00 | 87,000.00 | -2.03% | 1,199,700 |
| Feb 19, 2026 | 92,000.00 | 92,000.00 | 88,300.00 | 88,800.00 | 88,800.00 | -2.95% | 1,251,800 |
| Feb 18, 2026 | 94,325.00 | 95,200.00 | 90,700.00 | 91,500.00 | 91,500.00 | -2.99% | 1,313,800 |
| Feb 13, 2026 | 95,000.00 | 95,000.00 | 92,225.00 | 94,325.00 | 94,325.00 | -0.71% | 2,082,100 |
| Feb 12, 2026 | 97,000.00 | 97,000.00 | 93,775.00 | 95,000.00 | 95,000.00 | -2.06% | 1,847,300 |
| Feb 11, 2026 | 94,475.00 | 98,000.00 | 94,475.00 | 97,000.00 | 97,000.00 | 2.67% | 802,200 |
| Feb 10, 2026 | 92,950.00 | 94,500.00 | 91,475.00 | 94,475.00 | 94,475.00 | 1.64% | 620,400 |
| Feb 9, 2026 | 85,400.00 | 93,550.00 | 84,350.00 | 92,950.00 | 92,950.00 | 8.87% | 621,400 |
| Feb 6, 2026 | 87,900.00 | 88,700.00 | 85,000.00 | 85,375.00 | 85,375.00 | -2.98% | 555,000 |
| Feb 5, 2026 | 90,400.00 | 92,950.00 | 88,000.00 | 88,000.00 | 88,000.00 | -2.65% | 681,600 |
| Feb 4, 2026 | 90,050.00 | 91,000.00 | 86,550.00 | 90,400.00 | 90,400.00 | 0.44% | 904,500 |
| Feb 3, 2026 | 85,000.00 | 90,250.00 | 83,825.00 | 90,000.00 | 90,000.00 | 3.81% | 1,190,300 |
| Feb 2, 2026 | 98,700.00 | 98,700.00 | 84,150.00 | 86,700.00 | 86,700.00 | -12.42% | 3,304,200 |
| Jan 30, 2026 | 99,700.00 | 101,150.00 | 92,025.00 | 99,000.00 | 99,000.00 | 5.32% | 2,560,000 |
| Jan 29, 2026 | 83,850.00 | 97,025.00 | 83,825.00 | 94,000.00 | 94,000.00 | -4.67% | 4,949,200 |
| Jan 28, 2026 | 98,600.00 | 101,925.00 | 98,600.00 | 98,600.00 | 98,600.00 | -15.00% | 2,498,100 |
| Jan 27, 2026 | 110,600.00 | 116,000.00 | 110,600.00 | 116,000.00 | 116,000.00 | 4.88% | 2,737,300 |
| Jan 26, 2026 | 104,500.00 | 110,600.00 | 104,500.00 | 110,600.00 | 110,600.00 | 5.84% | 2,226,500 |
| Jan 23, 2026 | 107,000.00 | 108,000.00 | 103,000.00 | 104,500.00 | 104,500.00 | -1.14% | 2,009,300 |
| Jan 22, 2026 | 105,500.00 | 110,000.00 | 105,500.00 | 105,700.00 | 105,700.00 | 0.62% | 2,142,700 |
| Jan 21, 2026 | 104,500.00 | 109,000.00 | 102,925.00 | 105,050.00 | 105,050.00 | 2.99% | 2,459,800 |
| Jan 20, 2026 | 114,075.00 | 114,125.00 | 102,000.00 | 102,000.00 | 102,000.00 | -10.59% | 1,477,700 |
| Jan 19, 2026 | 111,000.00 | 114,700.00 | 111,000.00 | 114,075.00 | 114,075.00 | 2.77% | 1,364,700 |
| Jan 15, 2026 | 108,050.00 | 112,000.00 | 108,050.00 | 111,000.00 | 111,000.00 | 2.80% | 2,007,700 |
| Jan 14, 2026 | 105,000.00 | 110,375.00 | 104,100.00 | 107,975.00 | 107,975.00 | 2.83% | 1,649,200 |
| Jan 13, 2026 | 103,425.00 | 105,000.00 | 101,925.00 | 105,000.00 | 105,000.00 | 1.52% | 1,579,800 |
| Jan 12, 2026 | 103,250.00 | 104,450.00 | 100,675.00 | 103,425.00 | 103,425.00 | 0.19% | 2,069,000 |
| Jan 9, 2026 | 104,000.00 | 105,425.00 | 102,500.00 | 103,225.00 | 103,225.00 | 0.05% | 2,095,300 |
| Jan 8, 2026 | 100,850.00 | 106,475.00 | 100,850.00 | 103,175.00 | 103,175.00 | 2.59% | 2,100,400 |
| Jan 7, 2026 | 95,725.00 | 101,500.00 | 94,550.00 | 100,575.00 | 100,575.00 | 5.12% | 2,778,900 |
| Jan 6, 2026 | 96,900.00 | 97,925.00 | 94,000.00 | 95,675.00 | 95,675.00 | -1.47% | 1,345,500 |
| Jan 5, 2026 | 99,500.00 | 99,500.00 | 92,925.00 | 97,100.00 | 97,100.00 | -1.37% | 2,533,300 |
| Jan 2, 2026 | 101,000.00 | 101,200.00 | 97,000.00 | 98,450.00 | 98,450.00 | -2.52% | 2,165,400 |
| Dec 30, 2025 | 101,200.00 | 101,200.00 | 99,275.00 | 101,000.00 | 101,000.00 | -0.20% | 1,717,700 |
| Dec 29, 2025 | 104,100.00 | 104,100.00 | 99,700.00 | 101,200.00 | 101,200.00 | -2.79% | 1,646,000 |
| Dec 24, 2025 | 106,000.00 | 106,225.00 | 100,600.00 | 104,100.00 | 104,100.00 | -0.98% | 2,009,300 |
| Dec 23, 2025 | 110,775.00 | 111,250.00 | 105,125.00 | 105,125.00 | 105,125.00 | -4.78% | 873,300 |
| Dec 22, 2025 | 109,125.00 | 111,000.00 | 108,775.00 | 110,400.00 | 110,400.00 | 1.17% | 1,859,900 |
| Dec 19, 2025 | 104,800.00 | 110,125.00 | 104,800.00 | 109,125.00 | 109,125.00 | 3.34% | 14,893,100 |
| Dec 18, 2025 | 107,500.00 | 109,000.00 | 105,400.00 | 105,600.00 | 105,600.00 | -0.66% | 2,046,900 |
| Dec 17, 2025 | 107,000.00 | 107,975.00 | 105,500.00 | 106,300.00 | 106,300.00 | -0.65% | 1,848,000 |
| Dec 16, 2025 | 105,500.00 | 107,750.00 | 102,000.00 | 107,000.00 | 107,000.00 | 6.10% | 2,731,100 |
| Dec 15, 2025 | 107,050.00 | 108,500.00 | 100,850.00 | 100,850.00 | 100,850.00 | -5.08% | 1,411,400 |
| Dec 12, 2025 | 109,100.00 | 109,350.00 | 103,900.00 | 106,250.00 | 106,250.00 | -3.06% | 2,208,000 |
| Dec 11, 2025 | 111,100.00 | 111,100.00 | 107,500.00 | 109,600.00 | 109,600.00 | 0.09% | 1,365,200 |
| Dec 10, 2025 | 111,000.00 | 111,000.00 | 105,000.00 | 109,500.00 | 109,500.00 | 0.57% | 2,058,000 |
| Dec 9, 2025 | 111,000.00 | 111,000.00 | 107,150.00 | 108,875.00 | 108,875.00 | -0.53% | 1,645,000 |
| Dec 8, 2025 | 102,000.00 | 110,000.00 | 102,000.00 | 109,450.00 | 109,450.00 | 7.23% | 2,148,700 |
| 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 |