PT Dharma Satya Nusantara Tbk DSNG
IDX · Indonesia · Non-Energy Minerals
IDR 1,535.00-15.00 (-0.97%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,535.00 | -0.97% | IDR 1,550.00 | IDR 1,575.00 | IDR 1,505.00 | 3.01M |
| 2026-09-30 | IDR 1,550.00 | +3.33% | IDR 1,510.00 | IDR 1,565.00 | IDR 1,510.00 | 4.06M |
| 2026-09-29 | IDR 1,500.00 | -4.15% | IDR 1,545.00 | IDR 1,550.00 | IDR 1,490.00 | 6.17M |
| 2026-09-28 | IDR 1,565.00 | -0.63% | IDR 1,575.00 | IDR 1,575.00 | IDR 1,555.00 | 5.99M |
| 2026-09-25 | IDR 1,575.00 | -1.56% | IDR 1,600.00 | IDR 1,600.00 | IDR 1,575.00 | 2.56M |
| 2026-09-24 | IDR 1,600.00 | +5.61% | IDR 1,500.00 | IDR 1,600.00 | IDR 1,485.00 | 5.80M |
| 2026-09-23 | IDR 1,515.00 | -1.62% | IDR 1,540.00 | IDR 1,550.00 | IDR 1,495.00 | 5.36M |
| 2026-09-22 | IDR 1,540.00 | -6.67% | IDR 1,655.00 | IDR 1,665.00 | IDR 1,510.00 | 9.18M |
| 2026-09-21 | IDR 1,650.00 | -2.37% | IDR 1,690.00 | IDR 1,710.00 | IDR 1,630.00 | 6.05M |
| 2026-09-18 | IDR 1,690.00 | +1.81% | IDR 1,670.00 | IDR 1,690.00 | IDR 1,665.00 | 4.10M |
| 2026-09-17 | IDR 1,660.00 | +4.08% | IDR 1,595.00 | IDR 1,700.00 | IDR 1,595.00 | 6.68M |
| 2026-09-16 | IDR 1,595.00 | -0.31% | IDR 1,600.00 | IDR 1,635.00 | IDR 1,580.00 | 7.68M |
| 2026-09-15 | IDR 1,600.00 | -3.03% | IDR 1,650.00 | IDR 1,650.00 | IDR 1,580.00 | 1.57M |
| 2026-09-14 | IDR 1,650.00 | +1.54% | IDR 1,625.00 | IDR 1,665.00 | IDR 1,580.00 | 4.24M |
| 2026-09-11 | IDR 1,625.00 | -2.40% | IDR 1,655.00 | IDR 1,660.00 | IDR 1,610.00 | 3.69M |
| 2026-09-10 | IDR 1,665.00 | -1.77% | IDR 1,695.00 | IDR 1,725.00 | IDR 1,660.00 | 2.91M |
| 2026-09-09 | IDR 1,695.00 | +2.42% | IDR 1,660.00 | IDR 1,695.00 | IDR 1,650.00 | 3.88M |
| 2026-09-08 | IDR 1,655.00 | -0.30% | IDR 1,660.00 | IDR 1,695.00 | IDR 1,640.00 | 4.32M |
| 2026-09-07 | IDR 1,660.00 | +1.22% | IDR 1,750.00 | IDR 1,750.00 | IDR 1,640.00 | 4.46M |
| 2026-09-04 | IDR 1,640.00 | +0.31% | IDR 1,650.00 | IDR 1,680.00 | IDR 1,635.00 | 8.96M |
| 2026-09-03 | IDR 1,635.00 | -3.82% | IDR 1,705.00 | IDR 1,705.00 | IDR 1,635.00 | 13.58M |
| 2026-09-02 | IDR 1,700.00 | -0.58% | IDR 1,720.00 | IDR 1,730.00 | IDR 1,650.00 | 6.48M |
| 2026-09-01 | IDR 1,710.00 | +6.88% | IDR 1,690.00 | IDR 1,720.00 | IDR 1,620.00 | 13.36M |
| 2026-08-31 | IDR 1,600.00 | +3.23% | IDR 1,550.00 | IDR 1,620.00 | IDR 1,535.00 | 6.05M |
| 2026-08-28 | IDR 1,550.00 | -0.96% | IDR 1,545.00 | IDR 1,565.00 | IDR 1,520.00 | 2.99M |
| 2026-08-27 | IDR 1,565.00 | +6.46% | IDR 1,470.00 | IDR 1,565.00 | IDR 1,460.00 | 8.57M |
| 2026-08-26 | IDR 1,470.00 | +0.68% | IDR 1,460.00 | IDR 1,510.00 | IDR 1,455.00 | 6.21M |
| 2026-08-24 | IDR 1,460.00 | +1.39% | IDR 1,440.00 | IDR 1,475.00 | IDR 1,440.00 | 4.01M |
| 2026-08-21 | IDR 1,440.00 | +1.41% | IDR 1,430.00 | IDR 1,475.00 | IDR 1,430.00 | 10.00M |
| 2026-08-20 | IDR 1,420.00 | +4.41% | IDR 1,360.00 | IDR 1,425.00 | IDR 1,360.00 | 9.47M |
| 2026-08-19 | IDR 1,360.00 | 0.00% | IDR 1,365.00 | IDR 1,375.00 | IDR 1,345.00 | 3.21M |
| 2026-08-18 | IDR 1,360.00 | +1.87% | IDR 1,340.00 | IDR 1,375.00 | IDR 1,340.00 | 4.19M |
| 2026-08-14 | IDR 1,335.00 | +4.30% | IDR 1,280.00 | IDR 1,340.00 | IDR 1,255.00 | 4.58M |
| 2026-08-13 | IDR 1,280.00 | -3.03% | IDR 1,320.00 | IDR 1,320.00 | IDR 1,270.00 | 3.39M |
| 2026-08-12 | IDR 1,320.00 | +3.13% | IDR 1,280.00 | IDR 1,320.00 | IDR 1,280.00 | 2.13M |
| 2026-08-11 | IDR 1,280.00 | -3.03% | IDR 1,325.00 | IDR 1,330.00 | IDR 1,275.00 | 7.09M |
| 2026-08-10 | IDR 1,320.00 | -4.35% | IDR 1,380.00 | IDR 1,380.00 | IDR 1,305.00 | 5.48M |
| 2026-08-07 | IDR 1,380.00 | +2.22% | IDR 1,365.00 | IDR 1,380.00 | IDR 1,350.00 | 2.52M |
| 2026-08-06 | IDR 1,350.00 | -1.82% | IDR 1,375.00 | IDR 1,385.00 | IDR 1,350.00 | 2.41M |
| 2026-08-05 | IDR 1,375.00 | 0.00% | IDR 1,400.00 | IDR 1,410.00 | IDR 1,370.00 | 6.18M |
| 2026-08-04 | IDR 1,375.00 | -1.08% | IDR 1,390.00 | IDR 1,400.00 | IDR 1,345.00 | 6.19M |
| 2026-08-03 | IDR 1,390.00 | +4.12% | IDR 1,335.00 | IDR 1,405.00 | IDR 1,325.00 | 11.34M |
| 2026-07-31 | IDR 1,335.00 | -1.84% | IDR 1,360.00 | IDR 1,370.00 | IDR 1,335.00 | 4.21M |
| 2026-07-30 | IDR 1,360.00 | +3.42% | IDR 1,325.00 | IDR 1,390.00 | IDR 1,325.00 | 9.46M |
| 2026-07-29 | IDR 1,315.00 | -1.87% | IDR 1,350.00 | IDR 1,355.00 | IDR 1,300.00 | 3.50M |
| 2026-07-28 | IDR 1,340.00 | +6.77% | IDR 1,260.00 | IDR 1,340.00 | IDR 1,260.00 | 7.66M |
| 2026-07-27 | IDR 1,255.00 | -4.20% | IDR 1,305.00 | IDR 1,305.00 | IDR 1,230.00 | 8.17M |
| 2026-07-24 | IDR 1,310.00 | -2.96% | IDR 1,350.00 | IDR 1,365.00 | IDR 1,310.00 | 17.33M |
| 2026-07-23 | IDR 1,350.00 | +7.14% | IDR 1,260.00 | IDR 1,360.00 | IDR 1,240.00 | 13.33M |
| 2026-07-22 | IDR 1,260.00 | +2.44% | IDR 1,230.00 | IDR 1,260.00 | IDR 1,210.00 | 3.69M |
| 2026-07-21 | IDR 1,230.00 | +0.82% | IDR 1,215.00 | IDR 1,240.00 | IDR 1,200.00 | 6.94M |
| 2026-07-20 | IDR 1,220.00 | +0.41% | IDR 1,215.00 | IDR 1,225.00 | IDR 1,210.00 | 3.42M |
| 2026-07-17 | IDR 1,215.00 | 0.00% | IDR 1,220.00 | IDR 1,220.00 | IDR 1,195.00 | 2.69M |
| 2026-07-16 | IDR 1,215.00 | +0.41% | IDR 1,210.00 | IDR 1,215.00 | IDR 1,195.00 | 1.92M |
| 2026-07-15 | IDR 1,210.00 | 0.00% | IDR 1,205.00 | IDR 1,225.00 | IDR 1,185.00 | 1.86M |
| 2026-07-14 | IDR 1,210.00 | +2.11% | IDR 1,190.00 | IDR 1,225.00 | IDR 1,180.00 | 4.07M |
| 2026-07-13 | IDR 1,185.00 | +1.28% | IDR 1,170.00 | IDR 1,185.00 | IDR 1,170.00 | 2.38M |
| 2026-07-10 | IDR 1,170.00 | +1.74% | IDR 1,150.00 | IDR 1,185.00 | IDR 1,150.00 | 2.91M |
| 2026-07-09 | IDR 1,150.00 | +0.44% | IDR 1,145.00 | IDR 1,150.00 | IDR 1,120.00 | 3.30M |
| 2026-07-08 | IDR 1,145.00 | -0.43% | IDR 1,160.00 | IDR 1,160.00 | IDR 1,135.00 | 997.20K |
| 2026-07-07 | IDR 1,150.00 | 0.00% | IDR 1,145.00 | IDR 1,155.00 | IDR 1,130.00 | 1.33M |
| 2026-07-06 | IDR 1,150.00 | +0.44% | IDR 1,145.00 | IDR 1,155.00 | IDR 1,130.00 | 1.46M |
| 2026-07-03 | IDR 1,145.00 | +0.44% | IDR 1,140.00 | IDR 1,165.00 | IDR 1,140.00 | 1.71M |
| 2026-07-02 | IDR 1,140.00 | +0.44% | IDR 1,155.00 | IDR 1,155.00 | IDR 1,120.00 | 1.98M |
| 2026-07-01 | IDR 1,135.00 | +1.79% | IDR 1,120.00 | IDR 1,150.00 | IDR 1,110.00 | 6.16M |
| 2026-06-30 | IDR 1,115.00 | -0.45% | IDR 1,140.00 | IDR 1,140.00 | IDR 1,110.00 | 5.08M |
| 2026-06-29 | IDR 1,120.00 | +0.45% | IDR 1,125.00 | IDR 1,140.00 | IDR 1,115.00 | 1.86M |
| 2026-06-26 | IDR 1,115.00 | -1.76% | IDR 1,135.00 | IDR 1,145.00 | IDR 1,110.00 | 5.77M |
| 2026-06-25 | IDR 1,135.00 | +2.25% | IDR 1,115.00 | IDR 1,140.00 | IDR 1,105.00 | 6.13M |
| 2026-06-24 | IDR 1,110.00 | -1.33% | IDR 1,125.00 | IDR 1,135.00 | IDR 1,105.00 | 7.65M |
| 2026-06-23 | IDR 1,125.00 | +0.45% | IDR 1,120.00 | IDR 1,125.00 | IDR 1,105.00 | 5.28M |
| 2026-06-22 | IDR 1,120.00 | -1.75% | IDR 1,135.00 | IDR 1,140.00 | IDR 1,110.00 | 4.91M |
| 2026-06-19 | IDR 1,140.00 | -2.15% | IDR 1,125.00 | IDR 1,140.00 | IDR 1,110.00 | 5.49M |
| 2026-06-18 | IDR 1,165.00 | +3.10% | IDR 1,135.00 | IDR 1,170.00 | IDR 1,125.00 | 6.42M |
| 2026-06-17 | IDR 1,130.00 | -1.74% | IDR 1,180.00 | IDR 1,200.00 | IDR 1,105.00 | 20.93M |
| 2026-06-15 | IDR 1,150.00 | +0.44% | IDR 1,155.00 | IDR 1,205.00 | IDR 1,135.00 | 11.65M |
| 2026-06-12 | IDR 1,145.00 | +4.57% | IDR 1,105.00 | IDR 1,170.00 | IDR 1,100.00 | 7.34M |
| 2026-06-11 | IDR 1,095.00 | -1.35% | IDR 1,110.00 | IDR 1,135.00 | IDR 1,045.00 | 14.73M |
| 2026-06-10 | IDR 1,110.00 | +0.91% | IDR 1,135.00 | IDR 1,135.00 | IDR 1,080.00 | 6.62M |
| 2026-06-09 | IDR 1,100.00 | +2.33% | IDR 1,075.00 | IDR 1,110.00 | IDR 1,060.00 | 4.41M |
| 2026-06-08 | IDR 1,075.00 | -4.44% | IDR 1,115.00 | IDR 1,135.00 | IDR 1,045.00 | 16.22M |
| 2026-06-05 | IDR 1,125.00 | -2.17% | IDR 1,150.00 | IDR 1,165.00 | IDR 1,115.00 | 12.50M |
| 2026-06-04 | IDR 1,150.00 | -3.77% | IDR 1,195.00 | IDR 1,195.00 | IDR 1,080.00 | 8.08M |
| 2026-06-03 | IDR 1,195.00 | -1.24% | IDR 1,225.00 | IDR 1,230.00 | IDR 1,100.00 | 9.76M |
| 2026-06-02 | IDR 1,210.00 | +1.68% | IDR 1,200.00 | IDR 1,240.00 | IDR 1,190.00 | 3.54M |
| 2026-05-29 | IDR 1,190.00 | -0.83% | IDR 1,200.00 | IDR 1,235.00 | IDR 1,190.00 | 47.66M |
| 2026-05-28 | IDR 1,200.00 | 0.00% | IDR 1,200.00 | IDR 1,200.00 | IDR 1,200.00 | 0 |
| 2026-05-27 | IDR 1,200.00 | 0.00% | IDR 1,200.00 | IDR 1,200.00 | IDR 1,200.00 | 0 |
| 2026-05-26 | IDR 1,200.00 | -3.23% | IDR 1,240.00 | IDR 1,240.00 | IDR 1,175.00 | 11.10M |
| 2026-05-25 | IDR 1,240.00 | -3.13% | IDR 1,285.00 | IDR 1,285.00 | IDR 1,220.00 | 6.27M |