PT Dharma Satya Nusantara Tbk (DSNG) Price History

Daily open, high, low, close and volume for PT Dharma Satya Nusantara Tbk (DSNG) from 2025-10-09 to 2026-10-09, newest first.

‹ DSNG price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	IDR 1,515.00	IDR 1,515.00	IDR 1,485.00	IDR 1,500.00	929,600
2026-10-08	IDR 1,515.00	IDR 1,515.00	IDR 1,470.00	IDR 1,500.00	2,966,900
2026-10-07	IDR 1,550.00	IDR 1,550.00	IDR 1,485.00	IDR 1,515.00	1,965,600
2026-10-06	IDR 1,575.00	IDR 1,575.00	IDR 1,545.00	IDR 1,545.00	697,500
2026-10-05	IDR 1,575.00	IDR 1,575.00	IDR 1,555.00	IDR 1,575.00	2,252,700
2026-10-02	IDR 1,515.00	IDR 1,575.00	IDR 1,505.00	IDR 1,575.00	1,377,300
2026-10-01	IDR 1,550.00	IDR 1,575.00	IDR 1,505.00	IDR 1,535.00	3,011,100
2026-09-30	IDR 1,510.00	IDR 1,565.00	IDR 1,510.00	IDR 1,550.00	4,063,500
2026-09-29	IDR 1,545.00	IDR 1,550.00	IDR 1,490.00	IDR 1,500.00	6,166,300
2026-09-28	IDR 1,575.00	IDR 1,575.00	IDR 1,555.00	IDR 1,565.00	5,986,300
2026-09-25	IDR 1,600.00	IDR 1,600.00	IDR 1,575.00	IDR 1,575.00	2,561,300
2026-09-24	IDR 1,500.00	IDR 1,600.00	IDR 1,485.00	IDR 1,600.00	5,804,300
2026-09-23	IDR 1,540.00	IDR 1,550.00	IDR 1,495.00	IDR 1,515.00	5,355,700
2026-09-22	IDR 1,655.00	IDR 1,665.00	IDR 1,510.00	IDR 1,540.00	9,180,000
2026-09-21	IDR 1,690.00	IDR 1,710.00	IDR 1,630.00	IDR 1,650.00	6,050,300
2026-09-18	IDR 1,670.00	IDR 1,690.00	IDR 1,665.00	IDR 1,690.00	4,103,300
2026-09-17	IDR 1,595.00	IDR 1,700.00	IDR 1,595.00	IDR 1,660.00	6,683,600
2026-09-16	IDR 1,600.00	IDR 1,635.00	IDR 1,580.00	IDR 1,595.00	7,676,600
2026-09-15	IDR 1,650.00	IDR 1,650.00	IDR 1,580.00	IDR 1,600.00	1,569,400
2026-09-14	IDR 1,625.00	IDR 1,665.00	IDR 1,580.00	IDR 1,650.00	4,238,400
2026-09-11	IDR 1,655.00	IDR 1,660.00	IDR 1,610.00	IDR 1,625.00	3,691,600
2026-09-10	IDR 1,695.00	IDR 1,725.00	IDR 1,660.00	IDR 1,665.00	2,911,100
2026-09-09	IDR 1,660.00	IDR 1,695.00	IDR 1,650.00	IDR 1,695.00	3,884,100
2026-09-08	IDR 1,660.00	IDR 1,695.00	IDR 1,640.00	IDR 1,655.00	4,316,300
2026-09-07	IDR 1,750.00	IDR 1,750.00	IDR 1,640.00	IDR 1,660.00	4,462,100
2026-09-04	IDR 1,650.00	IDR 1,680.00	IDR 1,635.00	IDR 1,640.00	8,964,600
2026-09-03	IDR 1,705.00	IDR 1,705.00	IDR 1,635.00	IDR 1,635.00	13,580,900
2026-09-02	IDR 1,720.00	IDR 1,730.00	IDR 1,650.00	IDR 1,700.00	6,479,500
2026-09-01	IDR 1,690.00	IDR 1,720.00	IDR 1,620.00	IDR 1,710.00	13,355,700
2026-08-31	IDR 1,550.00	IDR 1,620.00	IDR 1,535.00	IDR 1,600.00	6,045,900
2026-08-28	IDR 1,545.00	IDR 1,565.00	IDR 1,520.00	IDR 1,550.00	2,985,100
2026-08-27	IDR 1,470.00	IDR 1,565.00	IDR 1,460.00	IDR 1,565.00	8,573,000
2026-08-26	IDR 1,460.00	IDR 1,510.00	IDR 1,455.00	IDR 1,470.00	6,210,800
2026-08-24	IDR 1,440.00	IDR 1,475.00	IDR 1,440.00	IDR 1,460.00	4,008,300
2026-08-21	IDR 1,430.00	IDR 1,475.00	IDR 1,430.00	IDR 1,440.00	9,998,600
2026-08-20	IDR 1,360.00	IDR 1,425.00	IDR 1,360.00	IDR 1,420.00	9,469,700
2026-08-19	IDR 1,365.00	IDR 1,375.00	IDR 1,345.00	IDR 1,360.00	3,208,000
2026-08-18	IDR 1,340.00	IDR 1,375.00	IDR 1,340.00	IDR 1,360.00	4,191,100
2026-08-14	IDR 1,280.00	IDR 1,340.00	IDR 1,255.00	IDR 1,335.00	4,576,600
2026-08-13	IDR 1,320.00	IDR 1,320.00	IDR 1,270.00	IDR 1,280.00	3,388,900
2026-08-12	IDR 1,280.00	IDR 1,320.00	IDR 1,280.00	IDR 1,320.00	2,126,200
2026-08-11	IDR 1,325.00	IDR 1,330.00	IDR 1,275.00	IDR 1,280.00	7,088,000
2026-08-10	IDR 1,380.00	IDR 1,380.00	IDR 1,305.00	IDR 1,320.00	5,484,800
2026-08-07	IDR 1,365.00	IDR 1,380.00	IDR 1,350.00	IDR 1,380.00	2,520,400
2026-08-06	IDR 1,375.00	IDR 1,385.00	IDR 1,350.00	IDR 1,350.00	2,406,600
2026-08-05	IDR 1,400.00	IDR 1,410.00	IDR 1,370.00	IDR 1,375.00	6,176,900
2026-08-04	IDR 1,390.00	IDR 1,400.00	IDR 1,345.00	IDR 1,375.00	6,194,200
2026-08-03	IDR 1,335.00	IDR 1,405.00	IDR 1,325.00	IDR 1,390.00	11,337,800
2026-07-31	IDR 1,360.00	IDR 1,370.00	IDR 1,335.00	IDR 1,335.00	4,205,800
2026-07-30	IDR 1,325.00	IDR 1,390.00	IDR 1,325.00	IDR 1,360.00	9,461,700
2026-07-29	IDR 1,350.00	IDR 1,355.00	IDR 1,300.00	IDR 1,315.00	3,500,600
2026-07-28	IDR 1,260.00	IDR 1,340.00	IDR 1,260.00	IDR 1,340.00	7,663,100
2026-07-27	IDR 1,305.00	IDR 1,305.00	IDR 1,230.00	IDR 1,255.00	8,171,500
2026-07-24	IDR 1,350.00	IDR 1,365.00	IDR 1,310.00	IDR 1,310.00	17,331,300
2026-07-23	IDR 1,260.00	IDR 1,360.00	IDR 1,240.00	IDR 1,350.00	13,331,100
2026-07-22	IDR 1,230.00	IDR 1,260.00	IDR 1,210.00	IDR 1,260.00	3,692,900
2026-07-21	IDR 1,215.00	IDR 1,240.00	IDR 1,200.00	IDR 1,230.00	6,939,000
2026-07-20	IDR 1,215.00	IDR 1,225.00	IDR 1,210.00	IDR 1,220.00	3,418,500
2026-07-17	IDR 1,220.00	IDR 1,220.00	IDR 1,195.00	IDR 1,215.00	2,694,600
2026-07-16	IDR 1,210.00	IDR 1,215.00	IDR 1,195.00	IDR 1,215.00	1,919,500
2026-07-15	IDR 1,205.00	IDR 1,225.00	IDR 1,185.00	IDR 1,210.00	1,861,500
2026-07-14	IDR 1,190.00	IDR 1,225.00	IDR 1,180.00	IDR 1,210.00	4,074,800
2026-07-13	IDR 1,170.00	IDR 1,185.00	IDR 1,170.00	IDR 1,185.00	2,375,900
2026-07-10	IDR 1,150.00	IDR 1,185.00	IDR 1,150.00	IDR 1,170.00	2,914,100
2026-07-09	IDR 1,145.00	IDR 1,150.00	IDR 1,120.00	IDR 1,150.00	3,298,900
2026-07-08	IDR 1,160.00	IDR 1,160.00	IDR 1,135.00	IDR 1,145.00	997,200
2026-07-07	IDR 1,145.00	IDR 1,155.00	IDR 1,130.00	IDR 1,150.00	1,326,900
2026-07-06	IDR 1,145.00	IDR 1,155.00	IDR 1,130.00	IDR 1,150.00	1,461,400
2026-07-03	IDR 1,140.00	IDR 1,165.00	IDR 1,140.00	IDR 1,145.00	1,712,500
2026-07-02	IDR 1,155.00	IDR 1,155.00	IDR 1,120.00	IDR 1,140.00	1,980,200
2026-07-01	IDR 1,120.00	IDR 1,150.00	IDR 1,110.00	IDR 1,135.00	6,164,600
2026-06-30	IDR 1,140.00	IDR 1,140.00	IDR 1,110.00	IDR 1,115.00	5,083,000
2026-06-29	IDR 1,125.00	IDR 1,140.00	IDR 1,115.00	IDR 1,120.00	1,857,400
2026-06-26	IDR 1,135.00	IDR 1,145.00	IDR 1,110.00	IDR 1,115.00	5,771,400
2026-06-25	IDR 1,115.00	IDR 1,140.00	IDR 1,105.00	IDR 1,135.00	6,128,800
2026-06-24	IDR 1,125.00	IDR 1,135.00	IDR 1,105.00	IDR 1,110.00	7,649,600
2026-06-23	IDR 1,120.00	IDR 1,125.00	IDR 1,105.00	IDR 1,125.00	5,280,600
2026-06-22	IDR 1,135.00	IDR 1,140.00	IDR 1,110.00	IDR 1,120.00	4,908,400
2026-06-19	IDR 1,125.00	IDR 1,140.00	IDR 1,110.00	IDR 1,140.00	5,486,700
2026-06-18	IDR 1,135.00	IDR 1,170.00	IDR 1,125.00	IDR 1,165.00	6,416,600
2026-06-17	IDR 1,180.00	IDR 1,200.00	IDR 1,105.00	IDR 1,130.00	20,925,900
2026-06-15	IDR 1,155.00	IDR 1,205.00	IDR 1,135.00	IDR 1,150.00	11,653,800
2026-06-12	IDR 1,105.00	IDR 1,170.00	IDR 1,100.00	IDR 1,145.00	7,343,000
2026-06-11	IDR 1,110.00	IDR 1,135.00	IDR 1,045.00	IDR 1,095.00	14,725,600
2026-06-10	IDR 1,135.00	IDR 1,135.00	IDR 1,080.00	IDR 1,110.00	6,619,200
2026-06-09	IDR 1,075.00	IDR 1,110.00	IDR 1,060.00	IDR 1,100.00	4,409,900
2026-06-08	IDR 1,115.00	IDR 1,135.00	IDR 1,045.00	IDR 1,075.00	16,223,300
2026-06-05	IDR 1,150.00	IDR 1,165.00	IDR 1,115.00	IDR 1,125.00	12,503,700
2026-06-04	IDR 1,195.00	IDR 1,195.00	IDR 1,080.00	IDR 1,150.00	8,081,100
2026-06-03	IDR 1,225.00	IDR 1,230.00	IDR 1,100.00	IDR 1,195.00	9,758,200
2026-06-02	IDR 1,200.00	IDR 1,240.00	IDR 1,190.00	IDR 1,210.00	3,540,800
2026-05-29	IDR 1,200.00	IDR 1,235.00	IDR 1,190.00	IDR 1,190.00	47,660,300
2026-05-26	IDR 1,240.00	IDR 1,240.00	IDR 1,175.00	IDR 1,200.00	11,098,000
2026-05-25	IDR 1,285.00	IDR 1,285.00	IDR 1,220.00	IDR 1,240.00	6,274,900
2026-05-22	IDR 1,280.00	IDR 1,300.00	IDR 1,230.00	IDR 1,280.00	22,861,700
2026-05-21	IDR 1,270.00	IDR 1,290.00	IDR 1,245.00	IDR 1,280.00	7,336,400
2026-05-20	IDR 1,260.00	IDR 1,305.00	IDR 1,165.00	IDR 1,270.00	23,084,100
2026-05-19	IDR 1,500.00	IDR 1,500.00	IDR 1,275.00	IDR 1,275.00	23,911,500
2026-05-18	IDR 1,605.00	IDR 1,610.00	IDR 1,450.00	IDR 1,500.00	24,511,400
2026-05-13	IDR 1,630.00	IDR 1,655.00	IDR 1,580.00	IDR 1,605.00	20,307,000
2026-05-12	IDR 1,670.00	IDR 1,695.00	IDR 1,630.00	IDR 1,680.00	3,668,100
2026-05-11	IDR 1,650.00	IDR 1,705.00	IDR 1,615.00	IDR 1,665.00	4,507,000
2026-05-08	IDR 1,670.00	IDR 1,685.00	IDR 1,625.00	IDR 1,660.00	6,571,600
2026-05-07	IDR 1,750.00	IDR 1,755.00	IDR 1,655.00	IDR 1,670.00	17,691,200
2026-05-06	IDR 1,705.00	IDR 1,765.00	IDR 1,705.00	IDR 1,750.00	5,602,100
2026-05-05	IDR 1,750.00	IDR 1,755.00	IDR 1,710.00	IDR 1,715.00	8,736,400
2026-05-04	IDR 1,755.00	IDR 1,775.00	IDR 1,710.00	IDR 1,750.00	9,190,400
2026-04-30	IDR 1,855.00	IDR 1,865.00	IDR 1,755.00	IDR 1,755.00	17,446,000
2026-04-29	IDR 1,770.00	IDR 1,875.00	IDR 1,750.00	IDR 1,850.00	33,391,600
2026-04-28	IDR 1,855.00	IDR 1,855.00	IDR 1,715.00	IDR 1,770.00	20,003,500
2026-04-27	IDR 1,705.00	IDR 1,860.00	IDR 1,700.00	IDR 1,860.00	21,730,500
2026-04-24	IDR 1,755.00	IDR 1,755.00	IDR 1,690.00	IDR 1,705.00	8,163,600
2026-04-23	IDR 1,720.00	IDR 1,760.00	IDR 1,720.00	IDR 1,750.00	10,447,200
2026-04-22	IDR 1,720.00	IDR 1,735.00	IDR 1,695.00	IDR 1,715.00	5,154,400
2026-04-21	IDR 1,675.00	IDR 1,715.00	IDR 1,670.00	IDR 1,715.00	6,426,600
2026-04-20	IDR 1,685.00	IDR 1,715.00	IDR 1,660.00	IDR 1,675.00	5,658,900
2026-04-17	IDR 1,635.00	IDR 1,680.00	IDR 1,625.00	IDR 1,665.00	6,557,100
2026-04-16	IDR 1,720.00	IDR 1,725.00	IDR 1,620.00	IDR 1,635.00	7,957,000
2026-04-15	IDR 1,775.00	IDR 1,775.00	IDR 1,685.00	IDR 1,700.00	15,032,500
2026-04-14	IDR 1,745.00	IDR 1,770.00	IDR 1,730.00	IDR 1,755.00	14,187,900
2026-04-13	IDR 1,660.00	IDR 1,785.00	IDR 1,655.00	IDR 1,720.00	36,639,300
2026-04-10	IDR 1,680.00	IDR 1,690.00	IDR 1,645.00	IDR 1,660.00	3,251,800
2026-04-09	IDR 1,665.00	IDR 1,695.00	IDR 1,640.00	IDR 1,680.00	4,827,800
2026-04-08	IDR 1,670.00	IDR 1,680.00	IDR 1,610.00	IDR 1,665.00	8,964,600
2026-04-07	IDR 1,700.00	IDR 1,700.00	IDR 1,630.00	IDR 1,675.00	4,375,900
2026-04-06	IDR 1,670.00	IDR 1,700.00	IDR 1,595.00	IDR 1,700.00	6,852,200
2026-04-02	IDR 1,680.00	IDR 1,745.00	IDR 1,650.00	IDR 1,670.00	13,286,000
2026-04-01	IDR 1,725.00	IDR 1,725.00	IDR 1,650.00	IDR 1,670.00	8,308,600
2026-03-31	IDR 1,730.00	IDR 1,750.00	IDR 1,635.00	IDR 1,690.00	22,435,100
2026-03-30	IDR 1,620.00	IDR 1,755.00	IDR 1,595.00	IDR 1,730.00	27,612,500
2026-03-27	IDR 1,530.00	IDR 1,615.00	IDR 1,530.00	IDR 1,600.00	15,821,900
2026-03-26	IDR 1,560.00	IDR 1,560.00	IDR 1,490.00	IDR 1,530.00	13,609,400
2026-03-25	IDR 1,375.00	IDR 1,570.00	IDR 1,340.00	IDR 1,570.00	18,642,800
2026-03-17	IDR 1,350.00	IDR 1,400.00	IDR 1,350.00	IDR 1,385.00	3,067,900
2026-03-16	IDR 1,350.00	IDR 1,360.00	IDR 1,305.00	IDR 1,350.00	3,760,200
2026-03-13	IDR 1,410.00	IDR 1,410.00	IDR 1,330.00	IDR 1,345.00	3,305,700
2026-03-12	IDR 1,355.00	IDR 1,415.00	IDR 1,350.00	IDR 1,390.00	6,035,400
2026-03-11	IDR 1,315.00	IDR 1,370.00	IDR 1,305.00	IDR 1,350.00	5,717,700
2026-03-10	IDR 1,375.00	IDR 1,375.00	IDR 1,285.00	IDR 1,305.00	8,803,900
2026-03-09	IDR 1,405.00	IDR 1,415.00	IDR 1,330.00	IDR 1,375.00	8,398,100
2026-03-06	IDR 1,390.00	IDR 1,425.00	IDR 1,365.00	IDR 1,405.00	6,247,900
2026-03-05	IDR 1,340.00	IDR 1,400.00	IDR 1,325.00	IDR 1,390.00	5,776,200
2026-03-04	IDR 1,375.00	IDR 1,375.00	IDR 1,290.00	IDR 1,335.00	8,075,400
2026-03-03	IDR 1,360.00	IDR 1,415.00	IDR 1,340.00	IDR 1,375.00	7,624,500
2026-03-02	IDR 1,350.00	IDR 1,375.00	IDR 1,310.00	IDR 1,335.00	5,712,600
2026-02-27	IDR 1,350.00	IDR 1,415.00	IDR 1,330.00	IDR 1,380.00	17,999,800
2026-02-26	IDR 1,395.00	IDR 1,395.00	IDR 1,330.00	IDR 1,350.00	11,041,700
2026-02-25	IDR 1,400.00	IDR 1,405.00	IDR 1,375.00	IDR 1,395.00	5,731,000
2026-02-24	IDR 1,415.00	IDR 1,425.00	IDR 1,380.00	IDR 1,400.00	10,808,000
2026-02-23	IDR 1,410.00	IDR 1,425.00	IDR 1,390.00	IDR 1,415.00	9,701,600
2026-02-20	IDR 1,400.00	IDR 1,410.00	IDR 1,385.00	IDR 1,405.00	7,412,600
2026-02-19	IDR 1,405.00	IDR 1,425.00	IDR 1,380.00	IDR 1,405.00	15,231,100
2026-02-18	IDR 1,430.00	IDR 1,450.00	IDR 1,395.00	IDR 1,405.00	15,107,100
2026-02-13	IDR 1,405.00	IDR 1,405.00	IDR 1,365.00	IDR 1,400.00	16,555,500
2026-02-12	IDR 1,410.00	IDR 1,415.00	IDR 1,380.00	IDR 1,400.00	8,898,400
2026-02-11	IDR 1,400.00	IDR 1,415.00	IDR 1,385.00	IDR 1,400.00	11,081,400
2026-02-10	IDR 1,395.00	IDR 1,415.00	IDR 1,385.00	IDR 1,405.00	11,803,400
2026-02-09	IDR 1,450.00	IDR 1,450.00	IDR 1,380.00	IDR 1,395.00	14,971,900
2026-02-06	IDR 1,445.00	IDR 1,445.00	IDR 1,400.00	IDR 1,440.00	7,069,000
2026-02-05	IDR 1,445.00	IDR 1,455.00	IDR 1,420.00	IDR 1,445.00	8,934,400
2026-02-04	IDR 1,455.00	IDR 1,455.00	IDR 1,420.00	IDR 1,445.00	6,316,700
2026-02-03	IDR 1,395.00	IDR 1,460.00	IDR 1,360.00	IDR 1,460.00	4,020,800
2026-02-02	IDR 1,400.00	IDR 1,400.00	IDR 1,335.00	IDR 1,375.00	9,876,700
2026-01-30	IDR 1,400.00	IDR 1,420.00	IDR 1,375.00	IDR 1,375.00	38,750,200
2026-01-29	IDR 1,485.00	IDR 1,485.00	IDR 1,340.00	IDR 1,370.00	30,738,500
2026-01-28	IDR 1,545.00	IDR 1,545.00	IDR 1,440.00	IDR 1,490.00	13,683,900
2026-01-27	IDR 1,485.00	IDR 1,560.00	IDR 1,475.00	IDR 1,545.00	19,702,200
2026-01-26	IDR 1,530.00	IDR 1,530.00	IDR 1,460.00	IDR 1,485.00	17,397,500
2026-01-23	IDR 1,525.00	IDR 1,530.00	IDR 1,455.00	IDR 1,520.00	19,703,100
2026-01-22	IDR 1,530.00	IDR 1,545.00	IDR 1,500.00	IDR 1,525.00	20,889,300
2026-01-21	IDR 1,555.00	IDR 1,555.00	IDR 1,500.00	IDR 1,525.00	12,181,800
2026-01-20	IDR 1,525.00	IDR 1,565.00	IDR 1,510.00	IDR 1,555.00	23,009,400
2026-01-19	IDR 1,450.00	IDR 1,555.00	IDR 1,450.00	IDR 1,530.00	22,741,200
2026-01-15	IDR 1,440.00	IDR 1,455.00	IDR 1,440.00	IDR 1,450.00	18,632,900
2026-01-14	IDR 1,465.00	IDR 1,485.00	IDR 1,435.00	IDR 1,450.00	24,254,200
2026-01-13	IDR 1,455.00	IDR 1,490.00	IDR 1,425.00	IDR 1,465.00	22,417,400
2026-01-12	IDR 1,495.00	IDR 1,500.00	IDR 1,440.00	IDR 1,455.00	21,243,100
2026-01-09	IDR 1,500.00	IDR 1,515.00	IDR 1,480.00	IDR 1,490.00	15,662,600
2026-01-08	IDR 1,505.00	IDR 1,540.00	IDR 1,500.00	IDR 1,500.00	21,280,300
2026-01-07	IDR 1,535.00	IDR 1,535.00	IDR 1,480.00	IDR 1,500.00	18,890,200
2026-01-06	IDR 1,510.00	IDR 1,560.00	IDR 1,510.00	IDR 1,540.00	20,702,300
2026-01-05	IDR 1,505.00	IDR 1,540.00	IDR 1,490.00	IDR 1,500.00	15,363,100
2026-01-02	IDR 1,550.00	IDR 1,550.00	IDR 1,500.00	IDR 1,505.00	12,925,400
2025-12-30	IDR 1,550.00	IDR 1,565.00	IDR 1,520.00	IDR 1,540.00	16,212,500
2025-12-29	IDR 1,530.00	IDR 1,550.00	IDR 1,510.00	IDR 1,550.00	22,458,900
2025-12-24	IDR 1,550.00	IDR 1,555.00	IDR 1,500.00	IDR 1,530.00	18,403,500
2025-12-23	IDR 1,480.00	IDR 1,570.00	IDR 1,475.00	IDR 1,555.00	25,690,100
2025-12-22	IDR 1,550.00	IDR 1,550.00	IDR 1,450.00	IDR 1,475.00	16,627,800
2025-12-19	IDR 1,480.00	IDR 1,570.00	IDR 1,480.00	IDR 1,570.00	26,632,700
2025-12-18	IDR 1,495.00	IDR 1,500.00	IDR 1,465.00	IDR 1,480.00	25,068,700
2025-12-17	IDR 1,470.00	IDR 1,495.00	IDR 1,450.00	IDR 1,495.00	21,441,900
2025-12-16	IDR 1,465.00	IDR 1,500.00	IDR 1,455.00	IDR 1,470.00	23,562,600
2025-12-15	IDR 1,470.00	IDR 1,475.00	IDR 1,400.00	IDR 1,470.00	29,924,000
2025-12-12	IDR 1,390.00	IDR 1,525.00	IDR 1,390.00	IDR 1,470.00	43,092,900
2025-12-11	IDR 1,530.00	IDR 1,530.00	IDR 1,335.00	IDR 1,380.00	88,879,200
2025-12-10	IDR 1,615.00	IDR 1,620.00	IDR 1,525.00	IDR 1,555.00	28,200,500
2025-12-09	IDR 1,645.00	IDR 1,660.00	IDR 1,595.00	IDR 1,615.00	15,895,500
2025-12-08	IDR 1,735.00	IDR 1,735.00	IDR 1,630.00	IDR 1,640.00	23,567,800
2025-12-05	IDR 1,750.00	IDR 1,755.00	IDR 1,700.00	IDR 1,715.00	18,650,800
2025-12-04	IDR 1,770.00	IDR 1,770.00	IDR 1,710.00	IDR 1,745.00	19,360,900
2025-12-03	IDR 1,735.00	IDR 1,795.00	IDR 1,710.00	IDR 1,745.00	29,944,000
2025-12-02	IDR 1,680.00	IDR 1,740.00	IDR 1,675.00	IDR 1,740.00	25,058,000
2025-12-01	IDR 1,695.00	IDR 1,725.00	IDR 1,670.00	IDR 1,680.00	30,743,900
2025-11-28	IDR 1,630.00	IDR 1,695.00	IDR 1,620.00	IDR 1,695.00	27,590,200
2025-11-27	IDR 1,665.00	IDR 1,665.00	IDR 1,610.00	IDR 1,630.00	16,185,500
2025-11-26	IDR 1,620.00	IDR 1,680.00	IDR 1,620.00	IDR 1,675.00	27,504,000
2025-11-25	IDR 1,675.00	IDR 1,685.00	IDR 1,615.00	IDR 1,615.00	24,547,600
2025-11-24	IDR 1,715.00	IDR 1,735.00	IDR 1,670.00	IDR 1,670.00	85,597,200
2025-11-21	IDR 1,680.00	IDR 1,710.00	IDR 1,670.00	IDR 1,695.00	18,884,700
2025-11-20	IDR 1,680.00	IDR 1,755.00	IDR 1,655.00	IDR 1,670.00	28,017,600
2025-11-19	IDR 1,640.00	IDR 1,680.00	IDR 1,635.00	IDR 1,675.00	22,324,900
2025-11-18	IDR 1,595.00	IDR 1,645.00	IDR 1,580.00	IDR 1,630.00	31,809,100
2025-11-17	IDR 1,605.00	IDR 1,615.00	IDR 1,590.00	IDR 1,605.00	17,713,000
2025-11-14	IDR 1,650.00	IDR 1,650.00	IDR 1,590.00	IDR 1,605.00	16,478,400
2025-11-13	IDR 1,660.00	IDR 1,670.00	IDR 1,625.00	IDR 1,630.00	20,402,200
2025-11-12	IDR 1,680.00	IDR 1,695.00	IDR 1,655.00	IDR 1,670.00	20,352,100
2025-11-11	IDR 1,700.00	IDR 1,705.00	IDR 1,650.00	IDR 1,680.00	25,343,400
2025-11-10	IDR 1,760.00	IDR 1,760.00	IDR 1,670.00	IDR 1,690.00	26,887,900
2025-11-07	IDR 1,820.00	IDR 1,825.00	IDR 1,740.00	IDR 1,760.00	24,499,700
2025-11-06	IDR 1,895.00	IDR 1,950.00	IDR 1,800.00	IDR 1,815.00	38,498,600
2025-11-05	IDR 1,770.00	IDR 1,815.00	IDR 1,685.00	IDR 1,810.00	45,097,900
2025-11-04	IDR 1,785.00	IDR 1,835.00	IDR 1,710.00	IDR 1,770.00	30,516,700
2025-11-03	IDR 1,885.00	IDR 1,895.00	IDR 1,780.00	IDR 1,780.00	25,847,400
2025-10-31	IDR 1,845.00	IDR 1,910.00	IDR 1,800.00	IDR 1,885.00	30,174,700
2025-10-30	IDR 1,750.00	IDR 1,875.00	IDR 1,730.00	IDR 1,840.00	38,403,500
2025-10-29	IDR 1,640.00	IDR 1,750.00	IDR 1,640.00	IDR 1,750.00	35,689,300
2025-10-28	IDR 1,685.00	IDR 1,695.00	IDR 1,615.00	IDR 1,640.00	32,235,400
2025-10-27	IDR 1,725.00	IDR 1,740.00	IDR 1,565.00	IDR 1,650.00	31,334,700
2025-10-24	IDR 1,850.00	IDR 1,875.00	IDR 1,705.00	IDR 1,725.00	48,882,900
2025-10-23	IDR 1,950.00	IDR 2,050.00	IDR 1,880.00	IDR 1,900.00	41,144,200
2025-10-22	IDR 1,800.00	IDR 1,970.00	IDR 1,800.00	IDR 1,950.00	30,081,200
2025-10-21	IDR 1,950.00	IDR 1,950.00	IDR 1,780.00	IDR 1,855.00	34,232,800
2025-10-20	IDR 1,800.00	IDR 1,925.00	IDR 1,770.00	IDR 1,860.00	38,306,000
2025-10-17	IDR 1,865.00	IDR 1,880.00	IDR 1,735.00	IDR 1,800.00	38,477,500
2025-10-16	IDR 1,750.00	IDR 1,875.00	IDR 1,700.00	IDR 1,875.00	43,955,000
2025-10-15	IDR 1,650.00	IDR 1,750.00	IDR 1,600.00	IDR 1,695.00	83,337,200
2025-10-14	IDR 1,660.00	IDR 1,690.00	IDR 1,595.00	IDR 1,650.00	33,180,000
2025-10-13	IDR 1,760.00	IDR 1,820.00	IDR 1,540.00	IDR 1,660.00	40,706,300
2025-10-10	IDR 1,775.00	IDR 1,790.00	IDR 1,735.00	IDR 1,790.00	57,426,100
2025-10-09	IDR 1,685.00	IDR 1,840.00	IDR 1,680.00	IDR 1,780.00	72,246,400