PT Dian Swastatika Sentosa Tbk (DSSA) Price History

Daily open, high, low, close and volume for PT Dian Swastatika Sentosa Tbk (DSSA) from 2025-10-09 to 2026-10-19, newest first.

‹ DSSA price and chart

Date	Open	High	Low	Close	Volume
2026-10-19	IDR 665.00	IDR 750.00	IDR 665.00	IDR 730.00	1,098,784,200
2026-10-16	IDR 715.00	IDR 715.00	IDR 715.00	IDR 715.00	212,858,400
2026-10-15	IDR 880.00	IDR 885.00	IDR 830.00	IDR 840.00	462,597,200
2026-10-14	IDR 945.00	IDR 955.00	IDR 895.00	IDR 895.00	241,601,900
2026-10-13	IDR 945.00	IDR 980.00	IDR 895.00	IDR 940.00	540,945,000
2026-10-12	IDR 1,130.00	IDR 1,135.00	IDR 965.00	IDR 965.00	684,223,400
2026-10-09	IDR 1,100.00	IDR 1,135.00	IDR 1,090.00	IDR 1,130.00	132,523,900
2026-10-08	IDR 1,140.00	IDR 1,155.00	IDR 1,090.00	IDR 1,100.00	244,469,100
2026-10-07	IDR 1,175.00	IDR 1,185.00	IDR 1,130.00	IDR 1,130.00	239,202,300
2026-10-06	IDR 1,155.00	IDR 1,185.00	IDR 1,145.00	IDR 1,165.00	234,321,200
2026-10-05	IDR 1,140.00	IDR 1,165.00	IDR 1,140.00	IDR 1,145.00	162,705,800
2026-10-02	IDR 1,135.00	IDR 1,150.00	IDR 1,105.00	IDR 1,140.00	264,408,400
2026-10-01	IDR 1,095.00	IDR 1,130.00	IDR 1,085.00	IDR 1,120.00	355,266,400
2026-09-30	IDR 1,095.00	IDR 1,115.00	IDR 1,070.00	IDR 1,070.00	157,646,100
2026-09-29	IDR 1,075.00	IDR 1,090.00	IDR 1,035.00	IDR 1,090.00	196,754,500
2026-09-28	IDR 1,055.00	IDR 1,085.00	IDR 1,030.00	IDR 1,055.00	206,441,100
2026-09-25	IDR 1,095.00	IDR 1,125.00	IDR 1,050.00	IDR 1,055.00	305,376,700
2026-09-24	IDR 1,070.00	IDR 1,105.00	IDR 1,055.00	IDR 1,090.00	375,789,100
2026-09-23	IDR 990.00	IDR 1,070.00	IDR 975.00	IDR 1,070.00	306,802,100
2026-09-22	IDR 1,030.00	IDR 1,040.00	IDR 960.00	IDR 980.00	494,919,200
2026-09-21	IDR 1,070.00	IDR 1,080.00	IDR 1,015.00	IDR 1,025.00	188,363,000
2026-09-18	IDR 1,130.00	IDR 1,135.00	IDR 1,060.00	IDR 1,060.00	202,320,500
2026-09-17	IDR 1,095.00	IDR 1,130.00	IDR 1,095.00	IDR 1,120.00	243,578,200
2026-09-16	IDR 1,085.00	IDR 1,130.00	IDR 1,075.00	IDR 1,085.00	292,021,100
2026-09-15	IDR 1,070.00	IDR 1,100.00	IDR 1,050.00	IDR 1,085.00	188,886,500
2026-09-14	IDR 1,085.00	IDR 1,090.00	IDR 1,010.00	IDR 1,070.00	471,696,600
2026-09-11	IDR 1,080.00	IDR 1,125.00	IDR 1,060.00	IDR 1,100.00	368,367,700
2026-09-10	IDR 1,175.00	IDR 1,220.00	IDR 1,090.00	IDR 1,110.00	1,111,762,900
2026-09-09	IDR 1,160.00	IDR 1,185.00	IDR 1,140.00	IDR 1,170.00	213,988,000
2026-09-08	IDR 1,160.00	IDR 1,180.00	IDR 1,150.00	IDR 1,160.00	162,056,300
2026-09-07	IDR 1,180.00	IDR 1,195.00	IDR 1,155.00	IDR 1,155.00	186,181,100
2026-09-04	IDR 1,200.00	IDR 1,220.00	IDR 1,170.00	IDR 1,180.00	323,050,900
2026-09-03	IDR 1,170.00	IDR 1,210.00	IDR 1,155.00	IDR 1,185.00	510,167,300
2026-09-02	IDR 1,145.00	IDR 1,170.00	IDR 1,130.00	IDR 1,165.00	311,696,800
2026-09-01	IDR 1,115.00	IDR 1,150.00	IDR 1,090.00	IDR 1,135.00	427,477,400
2026-08-31	IDR 1,135.00	IDR 1,160.00	IDR 1,100.00	IDR 1,110.00	589,122,000
2026-08-28	IDR 1,140.00	IDR 1,290.00	IDR 1,115.00	IDR 1,145.00	1,426,018,900
2026-08-27	IDR 1,070.00	IDR 1,155.00	IDR 1,065.00	IDR 1,140.00	541,717,200
2026-08-26	IDR 1,070.00	IDR 1,120.00	IDR 1,045.00	IDR 1,070.00	630,191,200
2026-08-24	IDR 1,080.00	IDR 1,100.00	IDR 1,050.00	IDR 1,065.00	568,464,500
2026-08-21	IDR 1,025.00	IDR 1,080.00	IDR 1,015.00	IDR 1,050.00	609,383,100
2026-08-20	IDR 1,045.00	IDR 1,050.00	IDR 1,005.00	IDR 1,020.00	419,713,700
2026-08-19	IDR 970.00	IDR 1,045.00	IDR 960.00	IDR 1,040.00	528,866,900
2026-08-18	IDR 1,015.00	IDR 1,025.00	IDR 975.00	IDR 975.00	427,651,300
2026-08-14	IDR 990.00	IDR 1,025.00	IDR 975.00	IDR 1,005.00	549,559,900
2026-08-13	IDR 1,005.00	IDR 1,025.00	IDR 955.00	IDR 990.00	655,016,100
2026-08-12	IDR 945.00	IDR 1,005.00	IDR 940.00	IDR 1,000.00	613,046,700
2026-08-11	IDR 990.00	IDR 995.00	IDR 920.00	IDR 945.00	685,524,500
2026-08-10	IDR 990.00	IDR 1,075.00	IDR 975.00	IDR 985.00	1,255,876,400
2026-08-07	IDR 970.00	IDR 1,060.00	IDR 950.00	IDR 975.00	1,311,549,200
2026-08-06	IDR 870.00	IDR 975.00	IDR 865.00	IDR 970.00	1,318,265,900
2026-08-05	IDR 845.00	IDR 870.00	IDR 845.00	IDR 865.00	226,868,100
2026-08-04	IDR 835.00	IDR 855.00	IDR 830.00	IDR 835.00	123,836,000
2026-08-03	IDR 850.00	IDR 875.00	IDR 830.00	IDR 835.00	236,268,200
2026-07-31	IDR 860.00	IDR 865.00	IDR 845.00	IDR 850.00	156,688,400
2026-07-30	IDR 830.00	IDR 855.00	IDR 825.00	IDR 840.00	184,110,400
2026-07-29	IDR 830.00	IDR 855.00	IDR 805.00	IDR 825.00	330,833,300
2026-07-28	IDR 845.00	IDR 860.00	IDR 825.00	IDR 830.00	249,927,100
2026-07-27	IDR 870.00	IDR 875.00	IDR 840.00	IDR 855.00	249,524,100
2026-07-24	IDR 855.00	IDR 905.00	IDR 850.00	IDR 870.00	565,736,100
2026-07-23	IDR 900.00	IDR 955.00	IDR 865.00	IDR 875.00	1,128,043,400
2026-07-22	IDR 950.00	IDR 970.00	IDR 885.00	IDR 905.00	1,106,413,300
2026-07-21	IDR 820.00	IDR 985.00	IDR 815.00	IDR 940.00	1,987,169,500
2026-07-20	IDR 800.00	IDR 820.00	IDR 790.00	IDR 815.00	268,674,200
2026-07-17	IDR 810.00	IDR 815.00	IDR 795.00	IDR 800.00	197,502,200
2026-07-16	IDR 800.00	IDR 815.00	IDR 795.00	IDR 810.00	139,313,700
2026-07-15	IDR 805.00	IDR 820.00	IDR 800.00	IDR 800.00	159,403,400
2026-07-14	IDR 820.00	IDR 830.00	IDR 795.00	IDR 800.00	328,774,500
2026-07-13	IDR 785.00	IDR 825.00	IDR 775.00	IDR 825.00	267,099,600
2026-07-10	IDR 790.00	IDR 795.00	IDR 775.00	IDR 785.00	266,957,000
2026-07-09	IDR 790.00	IDR 795.00	IDR 760.00	IDR 775.00	311,253,400
2026-07-08	IDR 815.00	IDR 820.00	IDR 790.00	IDR 790.00	229,514,600
2026-07-07	IDR 815.00	IDR 825.00	IDR 810.00	IDR 815.00	144,671,800
2026-07-06	IDR 830.00	IDR 830.00	IDR 810.00	IDR 815.00	308,455,600
2026-07-03	IDR 815.00	IDR 865.00	IDR 810.00	IDR 820.00	748,789,100
2026-07-02	IDR 815.00	IDR 835.00	IDR 800.00	IDR 805.00	279,295,300
2026-07-01	IDR 810.00	IDR 835.00	IDR 795.00	IDR 820.00	465,987,300
2026-06-30	IDR 825.00	IDR 830.00	IDR 790.00	IDR 795.00	410,335,700
2026-06-29	IDR 825.00	IDR 850.00	IDR 810.00	IDR 825.00	458,402,700
2026-06-26	IDR 840.00	IDR 840.00	IDR 790.00	IDR 815.00	824,261,000
2026-06-25	IDR 785.00	IDR 845.00	IDR 780.00	IDR 830.00	688,113,200
2026-06-24	IDR 795.00	IDR 825.00	IDR 775.00	IDR 785.00	661,121,700
2026-06-23	IDR 880.00	IDR 910.00	IDR 755.00	IDR 830.00	2,220,829,400
2026-06-22	IDR 865.00	IDR 885.00	IDR 815.00	IDR 850.00	1,465,763,900
2026-06-19	IDR 790.00	IDR 875.00	IDR 775.00	IDR 850.00	3,009,788,600
2026-06-18	IDR 760.00	IDR 780.00	IDR 720.00	IDR 780.00	887,957,000
2026-06-17	IDR 815.00	IDR 835.00	IDR 755.00	IDR 775.00	1,048,262,200
2026-06-15	IDR 875.00	IDR 895.00	IDR 810.00	IDR 815.00	1,359,395,700
2026-06-12	IDR 765.00	IDR 850.00	IDR 750.00	IDR 825.00	1,360,516,800
2026-06-11	IDR 760.00	IDR 780.00	IDR 695.00	IDR 730.00	1,063,286,500
2026-06-10	IDR 675.00	IDR 825.00	IDR 645.00	IDR 790.00	1,853,057,400
2026-06-09	IDR 600.00	IDR 685.00	IDR 590.00	IDR 675.00	517,234,400
2026-06-08	IDR 595.00	IDR 630.00	IDR 560.00	IDR 595.00	518,702,300
2026-06-05	IDR 685.00	IDR 740.00	IDR 610.00	IDR 610.00	740,739,800
2026-06-04	IDR 685.00	IDR 690.00	IDR 590.00	IDR 670.00	1,150,519,800
2026-06-03	IDR 685.00	IDR 765.00	IDR 570.00	IDR 690.00	2,074,757,800
2026-06-02	IDR 565.00	IDR 615.00	IDR 535.00	IDR 615.00	443,249,500
2026-05-29	IDR 410.00	IDR 492.00	IDR 410.00	IDR 492.00	2,924,893,400
2026-05-26	IDR 472.00	IDR 540.00	IDR 432.00	IDR 432.00	851,802,500
2026-05-25	IDR 505.00	IDR 555.00	IDR 470.00	IDR 480.00	569,398,200
2026-05-22	IDR 600.00	IDR 615.00	IDR 530.00	IDR 545.00	466,575,300
2026-05-21	IDR 675.00	IDR 705.00	IDR 605.00	IDR 610.00	510,900,200
2026-05-20	IDR 735.00	IDR 820.00	IDR 680.00	IDR 710.00	459,594,900
2026-05-19	IDR 795.00	IDR 860.00	IDR 750.00	IDR 750.00	443,611,800
2026-05-18	IDR 945.00	IDR 945.00	IDR 880.00	IDR 880.00	123,343,900
2026-05-13	IDR 1,070.00	IDR 1,115.00	IDR 1,005.00	IDR 1,035.00	148,249,800
2026-05-12	IDR 1,140.00	IDR 1,215.00	IDR 1,100.00	IDR 1,165.00	243,759,100
2026-05-11	IDR 1,310.00	IDR 1,315.00	IDR 1,130.00	IDR 1,135.00	226,586,400
2026-05-08	IDR 1,545.00	IDR 1,550.00	IDR 1,310.00	IDR 1,310.00	99,310,700
2026-05-07	IDR 1,480.00	IDR 1,760.00	IDR 1,470.00	IDR 1,540.00	101,936,300
2026-05-06	IDR 1,505.00	IDR 1,525.00	IDR 1,440.00	IDR 1,480.00	48,273,600
2026-05-05	IDR 1,525.00	IDR 1,660.00	IDR 1,475.00	IDR 1,485.00	63,271,300
2026-05-04	IDR 1,615.00	IDR 1,700.00	IDR 1,505.00	IDR 1,525.00	27,167,800
2026-04-30	IDR 1,705.00	IDR 1,720.00	IDR 1,530.00	IDR 1,615.00	43,027,200
2026-04-29	IDR 1,770.00	IDR 1,790.00	IDR 1,695.00	IDR 1,720.00	22,685,400
2026-04-28	IDR 1,850.00	IDR 1,895.00	IDR 1,750.00	IDR 1,765.00	43,261,800
2026-04-27	IDR 2,020.00	IDR 2,110.00	IDR 1,840.00	IDR 1,845.00	47,163,500
2026-04-24	IDR 2,300.00	IDR 2,340.00	IDR 2,010.00	IDR 2,020.00	44,392,500
2026-04-23	IDR 2,520.00	IDR 2,600.00	IDR 2,250.00	IDR 2,250.00	46,592,000
2026-04-22	IDR 2,500.00	IDR 2,650.00	IDR 2,440.00	IDR 2,510.00	64,306,700
2026-04-21	IDR 3,100.00	IDR 3,120.00	IDR 2,780.00	IDR 2,780.00	86,470,000
2026-04-20	IDR 3,240.00	IDR 3,360.00	IDR 3,200.00	IDR 3,270.00	57,553,200
2026-04-17	IDR 3,260.00	IDR 3,320.00	IDR 3,210.00	IDR 3,250.00	56,238,400
2026-04-16	IDR 3,380.00	IDR 3,400.00	IDR 3,150.00	IDR 3,280.00	57,110,000
2026-04-15	IDR 3,350.00	IDR 3,500.00	IDR 3,220.00	IDR 3,350.00	78,423,000
2026-04-14	IDR 3,230.00	IDR 3,430.00	IDR 3,060.00	IDR 3,300.00	104,059,500
2026-04-13	IDR 3,110.00	IDR 3,170.00	IDR 2,900.00	IDR 3,160.00	91,733,800
2026-04-10	IDR 3,150.00	IDR 3,300.00	IDR 3,040.00	IDR 3,110.00	72,192,100
2026-04-09	IDR 2,600.00	IDR 3,220.00	IDR 2,600.00	IDR 3,120.00	109,066,800
2026-04-08	IDR 2,680.00	IDR 2,720.00	IDR 2,576.00	IDR 2,680.00	65,337,500
2026-04-07	IDR 2,551.00	IDR 2,720.00	IDR 2,512.00	IDR 2,650.00	75,475,000
2026-04-06	IDR 2,640.00	IDR 2,648.00	IDR 2,420.00	IDR 2,552.00	73,212,500
2026-04-02	IDR 2,749.00	IDR 2,845.00	IDR 2,674.00	IDR 2,815.00	57,720,000
2026-04-01	IDR 2,632.00	IDR 2,776.00	IDR 2,620.00	IDR 2,741.00	62,867,500
2026-03-31	IDR 2,673.00	IDR 2,740.00	IDR 2,500.00	IDR 2,640.00	75,452,500
2026-03-30	IDR 2,504.00	IDR 2,705.00	IDR 2,346.00	IDR 2,675.00	76,950,000
2026-03-27	IDR 2,518.00	IDR 2,602.00	IDR 2,480.00	IDR 2,509.00	81,802,500
2026-03-26	IDR 2,540.00	IDR 2,555.00	IDR 2,466.00	IDR 2,528.00	57,645,000
2026-03-25	IDR 2,458.00	IDR 2,601.00	IDR 2,341.00	IDR 2,534.00	92,265,000
2026-03-17	IDR 2,474.00	IDR 2,540.00	IDR 2,374.00	IDR 2,458.00	70,000,000
2026-03-16	IDR 2,674.00	IDR 2,674.00	IDR 2,428.00	IDR 2,462.00	83,540,000
2026-03-13	IDR 3,052.00	IDR 3,052.00	IDR 2,677.00	IDR 2,677.00	61,697,500
2026-03-12	IDR 3,120.00	IDR 3,165.00	IDR 2,998.00	IDR 3,024.00	54,360,000
2026-03-11	IDR 3,119.00	IDR 3,163.00	IDR 3,067.00	IDR 3,110.00	51,077,500
2026-03-10	IDR 2,924.00	IDR 3,136.00	IDR 2,924.00	IDR 3,102.00	56,165,000
2026-03-09	IDR 2,999.00	IDR 3,016.00	IDR 2,765.00	IDR 2,928.00	54,037,500
2026-03-06	IDR 3,032.00	IDR 3,041.00	IDR 2,881.00	IDR 3,016.00	56,720,000
2026-03-05	IDR 3,008.00	IDR 3,060.00	IDR 2,978.00	IDR 3,032.00	52,572,500
2026-03-04	IDR 3,140.00	IDR 3,140.00	IDR 2,930.00	IDR 2,994.00	56,492,500
2026-03-03	IDR 3,160.00	IDR 3,220.00	IDR 3,140.00	IDR 3,140.00	49,965,000
2026-03-02	IDR 3,147.00	IDR 3,249.00	IDR 3,038.00	IDR 3,160.00	62,197,500
2026-02-27	IDR 3,320.00	IDR 3,320.00	IDR 3,157.00	IDR 3,157.00	54,735,000
2026-02-26	IDR 3,340.00	IDR 3,395.00	IDR 3,280.00	IDR 3,320.00	38,290,000
2026-02-25	IDR 3,384.00	IDR 3,446.00	IDR 3,320.00	IDR 3,348.00	32,722,500
2026-02-24	IDR 3,480.00	IDR 3,488.00	IDR 3,377.00	IDR 3,377.00	34,260,000
2026-02-23	IDR 3,497.00	IDR 3,547.00	IDR 3,442.00	IDR 3,480.00	28,975,000
2026-02-20	IDR 3,570.00	IDR 3,571.00	IDR 3,460.00	IDR 3,480.00	29,992,500
2026-02-19	IDR 3,680.00	IDR 3,680.00	IDR 3,532.00	IDR 3,552.00	31,295,000
2026-02-18	IDR 3,773.00	IDR 3,808.00	IDR 3,628.00	IDR 3,660.00	32,845,000
2026-02-13	IDR 3,800.00	IDR 3,800.00	IDR 3,689.00	IDR 3,773.00	52,052,500
2026-02-12	IDR 3,880.00	IDR 3,880.00	IDR 3,751.00	IDR 3,800.00	46,182,500
2026-02-11	IDR 3,779.00	IDR 3,920.00	IDR 3,779.00	IDR 3,880.00	20,055,000
2026-02-10	IDR 3,718.00	IDR 3,780.00	IDR 3,659.00	IDR 3,779.00	15,517,500
2026-02-09	IDR 3,416.00	IDR 3,742.00	IDR 3,374.00	IDR 3,718.00	15,535,000
2026-02-06	IDR 3,516.00	IDR 3,548.00	IDR 3,400.00	IDR 3,415.00	13,875,000
2026-02-05	IDR 3,616.00	IDR 3,718.00	IDR 3,520.00	IDR 3,520.00	17,040,000
2026-02-04	IDR 3,602.00	IDR 3,640.00	IDR 3,462.00	IDR 3,616.00	22,612,500
2026-02-03	IDR 3,400.00	IDR 3,610.00	IDR 3,353.00	IDR 3,600.00	29,757,500
2026-02-02	IDR 3,948.00	IDR 3,948.00	IDR 3,366.00	IDR 3,468.00	82,605,000
2026-01-30	IDR 3,988.00	IDR 4,046.00	IDR 3,681.00	IDR 3,960.00	64,000,000
2026-01-29	IDR 3,354.00	IDR 3,881.00	IDR 3,353.00	IDR 3,760.00	123,730,000
2026-01-28	IDR 3,944.00	IDR 4,077.00	IDR 3,944.00	IDR 3,944.00	62,452,500
2026-01-27	IDR 4,424.00	IDR 4,640.00	IDR 4,424.00	IDR 4,640.00	68,432,500
2026-01-26	IDR 4,180.00	IDR 4,424.00	IDR 4,180.00	IDR 4,424.00	55,662,500
2026-01-23	IDR 4,280.00	IDR 4,320.00	IDR 4,120.00	IDR 4,180.00	50,232,500
2026-01-22	IDR 4,220.00	IDR 4,400.00	IDR 4,220.00	IDR 4,228.00	53,567,500
2026-01-21	IDR 4,180.00	IDR 4,360.00	IDR 4,117.00	IDR 4,202.00	61,495,000
2026-01-20	IDR 4,563.00	IDR 4,565.00	IDR 4,080.00	IDR 4,080.00	36,942,500
2026-01-19	IDR 4,440.00	IDR 4,588.00	IDR 4,440.00	IDR 4,563.00	34,117,500
2026-01-15	IDR 4,322.00	IDR 4,480.00	IDR 4,322.00	IDR 4,440.00	50,192,500
2026-01-14	IDR 4,200.00	IDR 4,415.00	IDR 4,164.00	IDR 4,319.00	41,230,000
2026-01-13	IDR 4,137.00	IDR 4,200.00	IDR 4,077.00	IDR 4,200.00	39,495,000
2026-01-12	IDR 4,130.00	IDR 4,178.00	IDR 4,027.00	IDR 4,137.00	51,725,000
2026-01-09	IDR 4,160.00	IDR 4,217.00	IDR 4,100.00	IDR 4,129.00	52,382,500
2026-01-08	IDR 4,034.00	IDR 4,259.00	IDR 4,034.00	IDR 4,127.00	52,510,000
2026-01-07	IDR 3,829.00	IDR 4,060.00	IDR 3,782.00	IDR 4,023.00	69,472,500
2026-01-06	IDR 3,876.00	IDR 3,917.00	IDR 3,760.00	IDR 3,827.00	33,637,500
2026-01-05	IDR 3,980.00	IDR 3,980.00	IDR 3,717.00	IDR 3,884.00	63,332,500
2026-01-02	IDR 4,040.00	IDR 4,048.00	IDR 3,880.00	IDR 3,938.00	54,135,000
2025-12-30	IDR 4,048.00	IDR 4,048.00	IDR 3,971.00	IDR 4,040.00	42,942,500
2025-12-29	IDR 4,164.00	IDR 4,164.00	IDR 3,988.00	IDR 4,048.00	41,150,000
2025-12-24	IDR 4,240.00	IDR 4,249.00	IDR 4,024.00	IDR 4,164.00	50,232,500
2025-12-23	IDR 4,431.00	IDR 4,450.00	IDR 4,205.00	IDR 4,205.00	21,832,500
2025-12-22	IDR 4,365.00	IDR 4,440.00	IDR 4,351.00	IDR 4,416.00	46,497,500
2025-12-19	IDR 4,192.00	IDR 4,405.00	IDR 4,192.00	IDR 4,365.00	372,327,500
2025-12-18	IDR 4,300.00	IDR 4,360.00	IDR 4,216.00	IDR 4,224.00	51,172,500
2025-12-17	IDR 4,280.00	IDR 4,319.00	IDR 4,220.00	IDR 4,252.00	46,200,000
2025-12-16	IDR 4,220.00	IDR 4,310.00	IDR 4,080.00	IDR 4,280.00	68,277,500
2025-12-15	IDR 4,282.00	IDR 4,340.00	IDR 4,034.00	IDR 4,034.00	35,285,000
2025-12-12	IDR 4,364.00	IDR 4,374.00	IDR 4,156.00	IDR 4,250.00	55,200,000
2025-12-11	IDR 4,444.00	IDR 4,444.00	IDR 4,300.00	IDR 4,384.00	34,130,000
2025-12-10	IDR 4,440.00	IDR 4,440.00	IDR 4,200.00	IDR 4,380.00	51,450,000
2025-12-09	IDR 4,440.00	IDR 4,440.00	IDR 4,286.00	IDR 4,355.00	41,125,000
2025-12-08	IDR 4,080.00	IDR 4,400.00	IDR 4,080.00	IDR 4,378.00	53,717,500
2025-12-05	IDR 4,600.00	IDR 4,600.00	IDR 4,081.00	IDR 4,083.00	64,967,500
2025-12-04	IDR 4,552.00	IDR 4,614.00	IDR 4,502.00	IDR 4,555.00	35,405,000
2025-12-03	IDR 4,639.00	IDR 4,701.00	IDR 4,477.00	IDR 4,477.00	37,865,000
2025-12-02	IDR 4,596.00	IDR 4,620.00	IDR 4,520.00	IDR 4,620.00	53,975,000
2025-12-01	IDR 4,398.00	IDR 4,544.00	IDR 4,327.00	IDR 4,512.00	48,252,500
2025-11-28	IDR 4,410.00	IDR 4,428.00	IDR 4,347.00	IDR 4,398.00	23,760,000
2025-11-27	IDR 4,442.00	IDR 4,460.00	IDR 4,286.00	IDR 4,298.00	21,070,000
2025-11-26	IDR 4,340.00	IDR 4,472.00	IDR 4,320.00	IDR 4,440.00	52,367,500
2025-11-25	IDR 4,106.00	IDR 4,288.00	IDR 4,100.00	IDR 4,288.00	54,015,000
2025-11-24	IDR 4,022.00	IDR 4,228.00	IDR 3,952.00	IDR 4,228.00	234,335,000
2025-11-21	IDR 3,980.00	IDR 4,080.00	IDR 3,890.00	IDR 4,000.00	44,435,000
2025-11-20	IDR 4,000.00	IDR 4,112.00	IDR 3,972.00	IDR 3,980.00	50,272,500
2025-11-19	IDR 3,972.00	IDR 4,060.00	IDR 3,945.00	IDR 3,945.00	51,587,500
2025-11-18	IDR 3,912.00	IDR 3,950.00	IDR 3,848.00	IDR 3,950.00	57,640,000
2025-11-17	IDR 3,664.00	IDR 3,920.00	IDR 3,642.00	IDR 3,888.00	52,297,500
2025-11-14	IDR 3,536.00	IDR 3,725.00	IDR 3,536.00	IDR 3,648.00	56,272,500
2025-11-13	IDR 3,476.00	IDR 3,560.00	IDR 3,476.00	IDR 3,519.00	50,275,000
2025-11-12	IDR 3,508.00	IDR 3,569.00	IDR 3,440.00	IDR 3,460.00	57,345,000
2025-11-11	IDR 3,532.00	IDR 3,560.00	IDR 3,441.00	IDR 3,490.00	62,357,500
2025-11-10	IDR 4,000.00	IDR 4,000.00	IDR 3,514.00	IDR 3,520.00	64,320,000
2025-11-07	IDR 3,852.00	IDR 4,040.00	IDR 3,784.00	IDR 4,000.00	55,787,500
2025-11-06	IDR 3,528.00	IDR 3,860.00	IDR 3,528.00	IDR 3,840.00	53,597,500
2025-11-05	IDR 3,680.00	IDR 3,680.00	IDR 3,524.00	IDR 3,528.00	43,737,500
2025-11-04	IDR 3,500.00	IDR 3,695.00	IDR 3,470.00	IDR 3,680.00	68,965,000
2025-11-03	IDR 3,402.00	IDR 3,538.00	IDR 3,352.00	IDR 3,520.00	32,572,500
2025-10-31	IDR 3,484.00	IDR 3,518.00	IDR 3,362.00	IDR 3,383.00	57,017,500
2025-10-30	IDR 3,256.00	IDR 3,457.00	IDR 3,160.00	IDR 3,456.00	58,460,000
2025-10-29	IDR 3,400.00	IDR 3,400.00	IDR 3,160.00	IDR 3,256.00	35,465,000
2025-10-28	IDR 3,700.00	IDR 3,706.00	IDR 3,203.00	IDR 3,375.00	76,577,500
2025-10-27	IDR 4,092.00	IDR 4,098.00	IDR 3,464.00	IDR 3,552.00	55,962,500
2025-10-24	IDR 4,098.00	IDR 4,120.00	IDR 4,039.00	IDR 4,075.00	52,722,500
2025-10-23	IDR 4,140.00	IDR 4,152.00	IDR 4,018.00	IDR 4,038.00	39,347,500
2025-10-22	IDR 4,196.00	IDR 4,233.00	IDR 4,089.00	IDR 4,160.00	52,392,500
2025-10-21	IDR 4,113.00	IDR 4,271.00	IDR 4,091.00	IDR 4,192.00	29,257,500
2025-10-20	IDR 3,967.00	IDR 4,177.00	IDR 3,960.00	IDR 4,113.00	33,992,500
2025-10-17	IDR 4,560.00	IDR 4,620.00	IDR 3,920.00	IDR 3,966.00	91,275,000
2025-10-16	IDR 4,360.00	IDR 4,720.00	IDR 4,360.00	IDR 4,600.00	147,747,500
2025-10-15	IDR 4,256.00	IDR 4,503.00	IDR 4,256.00	IDR 4,440.00	88,955,000
2025-10-14	IDR 4,220.00	IDR 4,279.00	IDR 4,178.00	IDR 4,256.00	35,012,500
2025-10-13	IDR 4,232.00	IDR 4,240.00	IDR 4,164.00	IDR 4,169.00	28,512,500
2025-10-10	IDR 4,220.00	IDR 4,276.00	IDR 4,188.00	IDR 4,244.00	30,322,500
2025-10-09	IDR 4,240.00	IDR 4,260.00	IDR 4,129.00	IDR 4,205.00	28,650,000