PT Dian Swastatika Sentosa Tbk DSSA

IDX · Indonesia · Energy Minerals

IDR 1,140.00+20.00 (+1.79%)

Market open· Oct 2, 2026, 2:55 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 1,120.00	0.00%	IDR 1,135.00	IDR 1,135.00	IDR 1,105.00	53.40M
2026-10-01	IDR 1,120.00	+4.67%	IDR 1,095.00	IDR 1,130.00	IDR 1,085.00	355.27M
2026-09-30	IDR 1,070.00	-1.83%	IDR 1,095.00	IDR 1,115.00	IDR 1,070.00	157.65M
2026-09-29	IDR 1,090.00	+3.32%	IDR 1,075.00	IDR 1,090.00	IDR 1,035.00	196.75M
2026-09-28	IDR 1,055.00	0.00%	IDR 1,055.00	IDR 1,085.00	IDR 1,030.00	206.44M
2026-09-25	IDR 1,055.00	-3.21%	IDR 1,095.00	IDR 1,125.00	IDR 1,050.00	305.38M
2026-09-24	IDR 1,090.00	+1.87%	IDR 1,070.00	IDR 1,105.00	IDR 1,055.00	375.79M
2026-09-23	IDR 1,070.00	+9.18%	IDR 990.00	IDR 1,070.00	IDR 975.00	306.80M
2026-09-22	IDR 980.00	-4.39%	IDR 1,030.00	IDR 1,040.00	IDR 960.00	494.92M
2026-09-21	IDR 1,025.00	-3.30%	IDR 1,070.00	IDR 1,080.00	IDR 1,015.00	188.36M
2026-09-18	IDR 1,060.00	-5.36%	IDR 1,130.00	IDR 1,135.00	IDR 1,060.00	202.32M
2026-09-17	IDR 1,120.00	+3.23%	IDR 1,095.00	IDR 1,130.00	IDR 1,095.00	243.58M
2026-09-16	IDR 1,085.00	0.00%	IDR 1,085.00	IDR 1,130.00	IDR 1,075.00	292.02M
2026-09-15	IDR 1,085.00	+1.40%	IDR 1,070.00	IDR 1,100.00	IDR 1,050.00	188.89M
2026-09-14	IDR 1,070.00	-2.73%	IDR 1,085.00	IDR 1,090.00	IDR 1,010.00	471.70M
2026-09-11	IDR 1,100.00	-0.90%	IDR 1,080.00	IDR 1,125.00	IDR 1,060.00	368.37M
2026-09-10	IDR 1,110.00	-5.13%	IDR 1,175.00	IDR 1,220.00	IDR 1,090.00	1.11B
2026-09-09	IDR 1,170.00	+0.86%	IDR 1,160.00	IDR 1,185.00	IDR 1,140.00	213.99M
2026-09-08	IDR 1,160.00	+0.43%	IDR 1,160.00	IDR 1,180.00	IDR 1,150.00	162.06M
2026-09-07	IDR 1,155.00	-2.12%	IDR 1,180.00	IDR 1,195.00	IDR 1,155.00	186.18M
2026-09-04	IDR 1,180.00	-0.42%	IDR 1,200.00	IDR 1,220.00	IDR 1,170.00	323.05M
2026-09-03	IDR 1,185.00	+1.72%	IDR 1,170.00	IDR 1,210.00	IDR 1,155.00	510.17M
2026-09-02	IDR 1,165.00	+2.64%	IDR 1,145.00	IDR 1,170.00	IDR 1,130.00	311.70M
2026-09-01	IDR 1,135.00	+2.25%	IDR 1,115.00	IDR 1,150.00	IDR 1,090.00	427.48M
2026-08-31	IDR 1,110.00	-3.06%	IDR 1,135.00	IDR 1,160.00	IDR 1,100.00	589.12M
2026-08-28	IDR 1,145.00	+0.44%	IDR 1,140.00	IDR 1,290.00	IDR 1,115.00	1.43B
2026-08-27	IDR 1,140.00	+6.54%	IDR 1,070.00	IDR 1,155.00	IDR 1,065.00	541.72M
2026-08-26	IDR 1,070.00	+0.47%	IDR 1,070.00	IDR 1,120.00	IDR 1,045.00	630.19M
2026-08-24	IDR 1,065.00	+1.43%	IDR 1,080.00	IDR 1,100.00	IDR 1,050.00	568.46M
2026-08-21	IDR 1,050.00	+2.94%	IDR 1,025.00	IDR 1,080.00	IDR 1,015.00	609.38M
2026-08-20	IDR 1,020.00	-1.92%	IDR 1,045.00	IDR 1,050.00	IDR 1,005.00	419.71M
2026-08-19	IDR 1,040.00	+6.67%	IDR 970.00	IDR 1,045.00	IDR 960.00	528.87M
2026-08-18	IDR 975.00	-2.99%	IDR 1,015.00	IDR 1,025.00	IDR 975.00	427.65M
2026-08-14	IDR 1,005.00	+1.52%	IDR 990.00	IDR 1,025.00	IDR 975.00	549.56M
2026-08-13	IDR 990.00	-1.00%	IDR 1,005.00	IDR 1,025.00	IDR 955.00	655.02M
2026-08-12	IDR 1,000.00	+5.82%	IDR 945.00	IDR 1,005.00	IDR 940.00	613.05M
2026-08-11	IDR 945.00	-4.06%	IDR 990.00	IDR 995.00	IDR 920.00	685.52M
2026-08-10	IDR 985.00	+1.03%	IDR 990.00	IDR 1,075.00	IDR 975.00	1.26B
2026-08-07	IDR 975.00	+0.52%	IDR 970.00	IDR 1,060.00	IDR 950.00	1.31B
2026-08-06	IDR 970.00	+12.14%	IDR 870.00	IDR 975.00	IDR 865.00	1.32B
2026-08-05	IDR 865.00	+3.59%	IDR 845.00	IDR 870.00	IDR 845.00	226.87M
2026-08-04	IDR 835.00	0.00%	IDR 835.00	IDR 855.00	IDR 830.00	123.84M
2026-08-03	IDR 835.00	-1.76%	IDR 850.00	IDR 875.00	IDR 830.00	236.27M
2026-07-31	IDR 850.00	+1.19%	IDR 860.00	IDR 865.00	IDR 845.00	156.69M
2026-07-30	IDR 840.00	+1.82%	IDR 830.00	IDR 855.00	IDR 825.00	184.11M
2026-07-29	IDR 825.00	-0.60%	IDR 830.00	IDR 855.00	IDR 805.00	330.83M
2026-07-28	IDR 830.00	-2.92%	IDR 845.00	IDR 860.00	IDR 825.00	249.93M
2026-07-27	IDR 855.00	-1.72%	IDR 870.00	IDR 875.00	IDR 840.00	249.52M
2026-07-24	IDR 870.00	-0.57%	IDR 855.00	IDR 905.00	IDR 850.00	565.74M
2026-07-23	IDR 875.00	-3.31%	IDR 900.00	IDR 955.00	IDR 865.00	1.13B
2026-07-22	IDR 905.00	-3.72%	IDR 950.00	IDR 970.00	IDR 885.00	1.11B
2026-07-21	IDR 940.00	+15.34%	IDR 820.00	IDR 985.00	IDR 815.00	1.99B
2026-07-20	IDR 815.00	+1.88%	IDR 800.00	IDR 820.00	IDR 790.00	268.67M
2026-07-17	IDR 800.00	-1.23%	IDR 810.00	IDR 815.00	IDR 795.00	197.50M
2026-07-16	IDR 810.00	+1.25%	IDR 800.00	IDR 815.00	IDR 795.00	139.31M
2026-07-15	IDR 800.00	0.00%	IDR 805.00	IDR 820.00	IDR 800.00	159.40M
2026-07-14	IDR 800.00	-3.03%	IDR 820.00	IDR 830.00	IDR 795.00	328.77M
2026-07-13	IDR 825.00	+5.10%	IDR 785.00	IDR 825.00	IDR 775.00	267.10M
2026-07-10	IDR 785.00	+1.29%	IDR 790.00	IDR 795.00	IDR 775.00	266.96M
2026-07-09	IDR 775.00	-1.90%	IDR 790.00	IDR 795.00	IDR 760.00	311.25M
2026-07-08	IDR 790.00	-3.07%	IDR 815.00	IDR 820.00	IDR 790.00	229.51M
2026-07-07	IDR 815.00	0.00%	IDR 815.00	IDR 825.00	IDR 810.00	144.67M
2026-07-06	IDR 815.00	-0.61%	IDR 830.00	IDR 830.00	IDR 810.00	308.46M
2026-07-03	IDR 820.00	+1.86%	IDR 815.00	IDR 865.00	IDR 810.00	748.79M
2026-07-02	IDR 805.00	-1.83%	IDR 815.00	IDR 835.00	IDR 800.00	279.30M
2026-07-01	IDR 820.00	+3.14%	IDR 810.00	IDR 835.00	IDR 795.00	465.99M
2026-06-30	IDR 795.00	-3.64%	IDR 825.00	IDR 830.00	IDR 790.00	410.34M
2026-06-29	IDR 825.00	+1.23%	IDR 825.00	IDR 850.00	IDR 810.00	458.40M
2026-06-26	IDR 815.00	-1.81%	IDR 840.00	IDR 840.00	IDR 790.00	824.26M
2026-06-25	IDR 830.00	+5.73%	IDR 785.00	IDR 845.00	IDR 780.00	688.11M
2026-06-24	IDR 785.00	-5.42%	IDR 795.00	IDR 825.00	IDR 775.00	661.12M
2026-06-23	IDR 830.00	-2.35%	IDR 880.00	IDR 910.00	IDR 755.00	2.22B
2026-06-22	IDR 850.00	0.00%	IDR 865.00	IDR 885.00	IDR 815.00	1.47B
2026-06-19	IDR 850.00	+8.97%	IDR 790.00	IDR 875.00	IDR 775.00	3.01B
2026-06-18	IDR 780.00	+0.65%	IDR 760.00	IDR 780.00	IDR 720.00	887.96M
2026-06-17	IDR 775.00	-4.91%	IDR 815.00	IDR 835.00	IDR 755.00	1.05B
2026-06-15	IDR 815.00	-1.21%	IDR 875.00	IDR 895.00	IDR 810.00	1.36B
2026-06-12	IDR 825.00	+13.01%	IDR 765.00	IDR 850.00	IDR 750.00	1.36B
2026-06-11	IDR 730.00	-7.59%	IDR 760.00	IDR 780.00	IDR 695.00	1.06B
2026-06-10	IDR 790.00	+17.04%	IDR 675.00	IDR 825.00	IDR 645.00	1.85B
2026-06-09	IDR 675.00	+13.45%	IDR 600.00	IDR 685.00	IDR 590.00	517.23M
2026-06-08	IDR 595.00	-2.46%	IDR 595.00	IDR 630.00	IDR 560.00	518.70M
2026-06-05	IDR 610.00	-8.96%	IDR 685.00	IDR 740.00	IDR 610.00	740.74M
2026-06-04	IDR 670.00	-2.90%	IDR 685.00	IDR 690.00	IDR 590.00	1.15B
2026-06-03	IDR 690.00	+12.20%	IDR 685.00	IDR 765.00	IDR 570.00	2.07B
2026-06-02	IDR 615.00	+25.00%	IDR 565.00	IDR 615.00	IDR 535.00	443.25M
2026-05-29	IDR 492.00	+13.89%	IDR 410.00	IDR 492.00	IDR 410.00	2.92B
2026-05-28	IDR 432.00	0.00%	IDR 432.00	IDR 432.00	IDR 432.00	0
2026-05-27	IDR 432.00	0.00%	IDR 432.00	IDR 432.00	IDR 432.00	0
2026-05-26	IDR 432.00	-10.00%	IDR 472.00	IDR 540.00	IDR 432.00	851.80M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 1,120.00	0.00%	IDR 1,135.00	IDR 1,135.00	IDR 1,105.00	53.40M
2026-10-01	IDR 1,120.00	+4.67%	IDR 1,095.00	IDR 1,130.00	IDR 1,085.00	355.27M
2026-09-30	IDR 1,070.00	-1.83%	IDR 1,095.00	IDR 1,115.00	IDR 1,070.00	157.65M
2026-09-29	IDR 1,090.00	+3.32%	IDR 1,075.00	IDR 1,090.00	IDR 1,035.00	196.75M
2026-09-28	IDR 1,055.00	0.00%	IDR 1,055.00	IDR 1,085.00	IDR 1,030.00	206.44M
2026-09-25	IDR 1,055.00	-3.21%	IDR 1,095.00	IDR 1,125.00	IDR 1,050.00	305.38M
2026-09-24	IDR 1,090.00	+1.87%	IDR 1,070.00	IDR 1,105.00	IDR 1,055.00	375.79M
2026-09-23	IDR 1,070.00	+9.18%	IDR 990.00	IDR 1,070.00	IDR 975.00	306.80M
2026-09-22	IDR 980.00	-4.39%	IDR 1,030.00	IDR 1,040.00	IDR 960.00	494.92M
2026-09-21	IDR 1,025.00	-3.30%	IDR 1,070.00	IDR 1,080.00	IDR 1,015.00	188.36M
2026-09-18	IDR 1,060.00	-5.36%	IDR 1,130.00	IDR 1,135.00	IDR 1,060.00	202.32M
2026-09-17	IDR 1,120.00	+3.23%	IDR 1,095.00	IDR 1,130.00	IDR 1,095.00	243.58M
2026-09-16	IDR 1,085.00	0.00%	IDR 1,085.00	IDR 1,130.00	IDR 1,075.00	292.02M
2026-09-15	IDR 1,085.00	+1.40%	IDR 1,070.00	IDR 1,100.00	IDR 1,050.00	188.89M
2026-09-14	IDR 1,070.00	-2.73%	IDR 1,085.00	IDR 1,090.00	IDR 1,010.00	471.70M
2026-09-11	IDR 1,100.00	-0.90%	IDR 1,080.00	IDR 1,125.00	IDR 1,060.00	368.37M
2026-09-10	IDR 1,110.00	-5.13%	IDR 1,175.00	IDR 1,220.00	IDR 1,090.00	1.11B
2026-09-09	IDR 1,170.00	+0.86%	IDR 1,160.00	IDR 1,185.00	IDR 1,140.00	213.99M
2026-09-08	IDR 1,160.00	+0.43%	IDR 1,160.00	IDR 1,180.00	IDR 1,150.00	162.06M
2026-09-07	IDR 1,155.00	-2.12%	IDR 1,180.00	IDR 1,195.00	IDR 1,155.00	186.18M
2026-09-04	IDR 1,180.00	-0.42%	IDR 1,200.00	IDR 1,220.00	IDR 1,170.00	323.05M
2026-09-03	IDR 1,185.00	+1.72%	IDR 1,170.00	IDR 1,210.00	IDR 1,155.00	510.17M
2026-09-02	IDR 1,165.00	+2.64%	IDR 1,145.00	IDR 1,170.00	IDR 1,130.00	311.70M
2026-09-01	IDR 1,135.00	+2.25%	IDR 1,115.00	IDR 1,150.00	IDR 1,090.00	427.48M
2026-08-31	IDR 1,110.00	-3.06%	IDR 1,135.00	IDR 1,160.00	IDR 1,100.00	589.12M
2026-08-28	IDR 1,145.00	+0.44%	IDR 1,140.00	IDR 1,290.00	IDR 1,115.00	1.43B
2026-08-27	IDR 1,140.00	+6.54%	IDR 1,070.00	IDR 1,155.00	IDR 1,065.00	541.72M
2026-08-26	IDR 1,070.00	+0.47%	IDR 1,070.00	IDR 1,120.00	IDR 1,045.00	630.19M
2026-08-24	IDR 1,065.00	+1.43%	IDR 1,080.00	IDR 1,100.00	IDR 1,050.00	568.46M
2026-08-21	IDR 1,050.00	+2.94%	IDR 1,025.00	IDR 1,080.00	IDR 1,015.00	609.38M
2026-08-20	IDR 1,020.00	-1.92%	IDR 1,045.00	IDR 1,050.00	IDR 1,005.00	419.71M
2026-08-19	IDR 1,040.00	+6.67%	IDR 970.00	IDR 1,045.00	IDR 960.00	528.87M
2026-08-18	IDR 975.00	-2.99%	IDR 1,015.00	IDR 1,025.00	IDR 975.00	427.65M
2026-08-14	IDR 1,005.00	+1.52%	IDR 990.00	IDR 1,025.00	IDR 975.00	549.56M
2026-08-13	IDR 990.00	-1.00%	IDR 1,005.00	IDR 1,025.00	IDR 955.00	655.02M
2026-08-12	IDR 1,000.00	+5.82%	IDR 945.00	IDR 1,005.00	IDR 940.00	613.05M
2026-08-11	IDR 945.00	-4.06%	IDR 990.00	IDR 995.00	IDR 920.00	685.52M
2026-08-10	IDR 985.00	+1.03%	IDR 990.00	IDR 1,075.00	IDR 975.00	1.26B
2026-08-07	IDR 975.00	+0.52%	IDR 970.00	IDR 1,060.00	IDR 950.00	1.31B
2026-08-06	IDR 970.00	+12.14%	IDR 870.00	IDR 975.00	IDR 865.00	1.32B
2026-08-05	IDR 865.00	+3.59%	IDR 845.00	IDR 870.00	IDR 845.00	226.87M
2026-08-04	IDR 835.00	0.00%	IDR 835.00	IDR 855.00	IDR 830.00	123.84M
2026-08-03	IDR 835.00	-1.76%	IDR 850.00	IDR 875.00	IDR 830.00	236.27M
2026-07-31	IDR 850.00	+1.19%	IDR 860.00	IDR 865.00	IDR 845.00	156.69M
2026-07-30	IDR 840.00	+1.82%	IDR 830.00	IDR 855.00	IDR 825.00	184.11M
2026-07-29	IDR 825.00	-0.60%	IDR 830.00	IDR 855.00	IDR 805.00	330.83M
2026-07-28	IDR 830.00	-2.92%	IDR 845.00	IDR 860.00	IDR 825.00	249.93M
2026-07-27	IDR 855.00	-1.72%	IDR 870.00	IDR 875.00	IDR 840.00	249.52M
2026-07-24	IDR 870.00	-0.57%	IDR 855.00	IDR 905.00	IDR 850.00	565.74M
2026-07-23	IDR 875.00	-3.31%	IDR 900.00	IDR 955.00	IDR 865.00	1.13B
2026-07-22	IDR 905.00	-3.72%	IDR 950.00	IDR 970.00	IDR 885.00	1.11B
2026-07-21	IDR 940.00	+15.34%	IDR 820.00	IDR 985.00	IDR 815.00	1.99B
2026-07-20	IDR 815.00	+1.88%	IDR 800.00	IDR 820.00	IDR 790.00	268.67M
2026-07-17	IDR 800.00	-1.23%	IDR 810.00	IDR 815.00	IDR 795.00	197.50M
2026-07-16	IDR 810.00	+1.25%	IDR 800.00	IDR 815.00	IDR 795.00	139.31M
2026-07-15	IDR 800.00	0.00%	IDR 805.00	IDR 820.00	IDR 800.00	159.40M
2026-07-14	IDR 800.00	-3.03%	IDR 820.00	IDR 830.00	IDR 795.00	328.77M
2026-07-13	IDR 825.00	+5.10%	IDR 785.00	IDR 825.00	IDR 775.00	267.10M
2026-07-10	IDR 785.00	+1.29%	IDR 790.00	IDR 795.00	IDR 775.00	266.96M
2026-07-09	IDR 775.00	-1.90%	IDR 790.00	IDR 795.00	IDR 760.00	311.25M
2026-07-08	IDR 790.00	-3.07%	IDR 815.00	IDR 820.00	IDR 790.00	229.51M
2026-07-07	IDR 815.00	0.00%	IDR 815.00	IDR 825.00	IDR 810.00	144.67M
2026-07-06	IDR 815.00	-0.61%	IDR 830.00	IDR 830.00	IDR 810.00	308.46M
2026-07-03	IDR 820.00	+1.86%	IDR 815.00	IDR 865.00	IDR 810.00	748.79M
2026-07-02	IDR 805.00	-1.83%	IDR 815.00	IDR 835.00	IDR 800.00	279.30M
2026-07-01	IDR 820.00	+3.14%	IDR 810.00	IDR 835.00	IDR 795.00	465.99M
2026-06-30	IDR 795.00	-3.64%	IDR 825.00	IDR 830.00	IDR 790.00	410.34M
2026-06-29	IDR 825.00	+1.23%	IDR 825.00	IDR 850.00	IDR 810.00	458.40M
2026-06-26	IDR 815.00	-1.81%	IDR 840.00	IDR 840.00	IDR 790.00	824.26M
2026-06-25	IDR 830.00	+5.73%	IDR 785.00	IDR 845.00	IDR 780.00	688.11M
2026-06-24	IDR 785.00	-5.42%	IDR 795.00	IDR 825.00	IDR 775.00	661.12M
2026-06-23	IDR 830.00	-2.35%	IDR 880.00	IDR 910.00	IDR 755.00	2.22B
2026-06-22	IDR 850.00	0.00%	IDR 865.00	IDR 885.00	IDR 815.00	1.47B
2026-06-19	IDR 850.00	+8.97%	IDR 790.00	IDR 875.00	IDR 775.00	3.01B
2026-06-18	IDR 780.00	+0.65%	IDR 760.00	IDR 780.00	IDR 720.00	887.96M
2026-06-17	IDR 775.00	-4.91%	IDR 815.00	IDR 835.00	IDR 755.00	1.05B
2026-06-15	IDR 815.00	-1.21%	IDR 875.00	IDR 895.00	IDR 810.00	1.36B
2026-06-12	IDR 825.00	+13.01%	IDR 765.00	IDR 850.00	IDR 750.00	1.36B
2026-06-11	IDR 730.00	-7.59%	IDR 760.00	IDR 780.00	IDR 695.00	1.06B
2026-06-10	IDR 790.00	+17.04%	IDR 675.00	IDR 825.00	IDR 645.00	1.85B
2026-06-09	IDR 675.00	+13.45%	IDR 600.00	IDR 685.00	IDR 590.00	517.23M
2026-06-08	IDR 595.00	-2.46%	IDR 595.00	IDR 630.00	IDR 560.00	518.70M
2026-06-05	IDR 610.00	-8.96%	IDR 685.00	IDR 740.00	IDR 610.00	740.74M
2026-06-04	IDR 670.00	-2.90%	IDR 685.00	IDR 690.00	IDR 590.00	1.15B
2026-06-03	IDR 690.00	+12.20%	IDR 685.00	IDR 765.00	IDR 570.00	2.07B
2026-06-02	IDR 615.00	+25.00%	IDR 565.00	IDR 615.00	IDR 535.00	443.25M
2026-05-29	IDR 492.00	+13.89%	IDR 410.00	IDR 492.00	IDR 410.00	2.92B
2026-05-28	IDR 432.00	0.00%	IDR 432.00	IDR 432.00	IDR 432.00	0
2026-05-27	IDR 432.00	0.00%	IDR 432.00	IDR 432.00	IDR 432.00	0
2026-05-26	IDR 432.00	-10.00%	IDR 472.00	IDR 540.00	IDR 432.00	851.80M