Efek Terdaftar

Dian Swastatika Sentosa Tbk, PT

Security name
Dian Swastatika Sentosa Tbk
Issuer
Dian Swastatika Sentosa Tbk, PT
ISIN Code
ID1000113400
Short Code
DSSA
Type
Saham Biasa
Listing Date
10 Desember 2009
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
7,705,523,200.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
7,705,523,200 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
20 May 2024 0 130,500 129,600 130,500 4 51,990,000 3
21 May 2024 0 156,600 140,000 156,600 19 286,030,000 16
22 May 2024 0 187,900 156,800 178,000 162 3,013,572,500 54
28 May 2024 0 212,000 178,000 197,700 181 3,720,170,000 106
29 May 2024 0 220,000 197,700 212,000 109 2,297,685,000 76
03 Jun 2024 0 211,750 211,000 211,000 524 11,056,852,500 20
04 Jun 2024 0 210,750 195,000 195,050 478 9,870,247,500 25
05 Jun 2024 0 195,000 191,750 193,500 515 9,939,727,500 15
10 Jun 2024 0 192,000 192,000 192,000 1,566 30,067,200,000 7
11 Jun 2024 0 206,250 192,000 200,500 1,529 30,581,802,500 21
12 Jun 2024 0 208,975 203,000 205,000 1,483 30,400,640,000 17
13 Jun 2024 0 246,000 215,000 220,000 1,491 32,638,175,000 92
14 Jun 2024 0 230,000 210,050 210,050 652 14,507,147,500 87
19 Jun 2024 0 240,025 210,050 240,000 1,365 32,633,327,500 48
21 Jun 2024 0 240,000 240,000 240,000 1,246 29,904,000,000 16
24 Jun 2024 0 240,000 239,000 239,000 1,279 30,569,975,000 27
26 Jun 2024 0 241,175 239,000 241,175 1,266 30,506,987,500 15
28 Jun 2024 0 250,550 243,000 250,000 610 15,166,832,500 39
01 Jul 2024 0 278,250 250,000 270,000 290 7,781,472,500 76
02 Jul 2024 0 288,000 268,500 269,000 1,402 37,927,037,500 163
03 Jul 2024 0 270,525 263,000 268,700 1,221 32,713,345,000 42
04 Jul 2024 0 272,000 268,675 268,700 935 25,149,597,500 65
08 Jul 2024 0 275,000 270,325 275,000 2,103 57,638,962,500 92
09 Jul 2024 0 292,000 275,625 280,000 1,357 38,998,807,500 164
10 Jul 2024 0 292,200 277,500 277,500 860 24,106,785,000 137
11 Jul 2024 0 280,250 277,650 280,000 1,171 32,788,115,000 62
12 Jul 2024 0 293,000 280,025 283,000 1,179 33,497,825,000 218
15 Jul 2024 0 293,000 284,975 290,000 1,315 37,674,530,000 170
18 Jul 2024 0 30,275 28,700 29,000 1,011 2,941,140,000 242
22 Jul 2024 0 28,900 28,800 28,800 981 2,833,170,000 109
23 Jul 2024 0 29,025 28,825 29,025 761 2,197,732,500 60
24 Jul 2024 0 29,050 29,025 29,025 1,322 3,839,947,500 86
25 Jul 2024 0 29,000 29,000 29,000 1,041 3,018,900,000 63
26 Jul 2024 0 29,325 29,000 29,325 249 723,832,500 63
29 Jul 2024 0 30,300 29,475 29,800 13,163 39,422,792,500 1,479
30 Jul 2024 0 29,900 29,550 29,575 11,802 35,056,597,500 832
31 Jul 2024 0 29,750 29,550 29,600 11,858 35,100,285,000 1,289
01 Aug 2024 0 29,775 29,500 29,750 13,423 39,692,505,000 1,029
02 Aug 2024 0 32,250 29,500 31,500 15,691 47,362,792,500 1,958
05 Aug 2024 0 32,100 30,900 31,200 16,076 50,456,332,500 1,878
06 Aug 2024 0 32,100 31,275 31,900 15,900 50,528,835,000 972
08 Aug 2024 0 31,975 31,225 31,700 15,929 50,480,685,000 659
09 Aug 2024 0 31,875 31,275 31,700 15,880 50,201,605,000 646
12 Aug 2024 31,700 37,500 31,700 37,500 17,190 56,964,927,500 1,591
13 Aug 2024 37,750 42,900 37,750 41,875 20,333 83,755,747,500 4,738
14 Aug 2024 42,350 42,350 41,100 41,275 13,036 54,281,987,500 1,870
15 Aug 2024 41,275 41,475 40,400 40,450 12,256 50,373,677,500 1,047
16 Aug 2024 40,450 41,025 39,625 40,350 12,613 50,806,725,000 1,581
19 Aug 2024 40,550 42,025 39,925 40,350 10,935 44,319,927,500 1,593
20 Aug 2024 40,375 41,625 40,200 40,350 20,301 82,266,277,500 1,855
21 Aug 2024 40,500 41,450 40,350 41,100 10,999 44,958,077,500 1,174
22 Aug 2024 41,150 41,625 40,825 41,100 12,380 51,082,802,500 796
26 Aug 2024 40,750 41,800 40,425 41,500 10,256 42,307,267,500 1,284
27 Aug 2024 41,300 42,175 41,300 41,750 15,628 65,388,287,500 1,740
28 Aug 2024 41,500 41,825 41,250 41,450 11,002 45,726,967,500 1,320
29 Aug 2024 41,550 42,325 41,375 41,675 15,538 64,961,377,500 1,546
26 Sep 2024 41,000 42,000 40,925 41,550 22,147 92,210,870,000 1,498
27 Sep 2024 41,675 42,000 41,050 41,525 22,613 93,728,287,500 1,073
30 Sep 2024 41,525 41,525 39,800 40,300 22,924 92,351,005,000 1,875
01 Oct 2024 40,300 40,425 39,850 40,325 25,641 102,888,820,000 1,342
02 Oct 2024 40,300 40,550 39,900 40,325 23,337 93,801,727,500 1,256
03 Oct 2024 40,125 40,850 39,900 40,800 22,526 90,520,785,000 1,091
04 Oct 2024 40,800 41,800 40,725 41,500 22,597 93,360,887,500 1,081
07 Oct 2024 41,500 42,175 40,600 40,700 22,219 91,521,445,000 1,085
08 Oct 2024 40,750 41,200 40,250 41,025 14,541 59,096,762,500 645
09 Oct 2024 41,025 42,025 41,025 41,325 17,057 71,255,025,000 926
10 Oct 2024 41,300 41,950 40,500 41,650 17,605 73,185,780,000 922
11 Oct 2024 41,650 42,150 41,200 41,500 16,126 67,517,060,000 721
14 Oct 2024 41,500 41,975 41,250 41,450 20,226 84,368,210,000 772
15 Oct 2024 41,450 41,900 41,350 41,700 15,880 66,133,975,000 647
16 Oct 2024 41,700 42,275 41,575 41,875 22,847 95,678,645,000 996
17 Oct 2024 41,875 43,975 41,750 42,825 32,112 136,561,240,000 1,666
18 Oct 2024 42,825 44,500 42,525 44,250 26,976 117,048,387,500 1,510
21 Oct 2024 44,275 48,250 43,900 44,825 18,083 82,040,895,000 2,053
22 Oct 2024 44,850 45,175 44,275 44,850 23,212 104,025,580,000 1,532
23 Oct 2024 44,900 45,000 43,000 43,300 22,683 100,343,147,500 1,575
24 Oct 2024 43,300 43,500 41,300 43,000 21,685 92,132,352,500 1,644
25 Oct 2024 43,000 45,400 42,700 45,000 25,513 113,491,120,000 1,620
28 Oct 2024 45,100 47,300 44,525 46,500 19,965 92,281,465,000 1,946
29 Oct 2024 46,500 47,300 43,950 44,400 26,654 121,596,355,000 2,439
30 Oct 2024 44,400 44,575 43,700 44,100 29,524 130,285,960,000 1,297
31 Oct 2024 44,100 44,950 44,100 44,600 21,245 94,757,600,000 929
01 Nov 2024 44,575 44,975 44,125 44,625 20,328 90,791,397,500 695
04 Nov 2024 44,750 45,650 44,075 44,500 17,057 75,940,915,000 1,005
05 Nov 2024 44,200 44,600 43,300 44,600 20,718 91,494,820,000 1,054
06 Nov 2024 44,600 44,850 43,550 44,850 21,824 96,432,462,500 995
07 Nov 2024 44,650 44,650 43,250 43,250 28,310 123,894,667,500 1,044
08 Nov 2024 43,300 43,625 41,325 41,450 20,994 88,495,410,000 1,456
11 Nov 2024 41,425 41,450 36,800 37,700 33,115 127,065,907,500 2,561
12 Nov 2024 37,800 39,575 37,350 38,650 32,017 123,666,702,500 1,441
13 Nov 2024 38,650 39,125 38,000 39,050 27,319 105,479,617,500 1,234
14 Nov 2024 39,250 39,700 37,850 37,850 28,080 108,710,855,000 996
15 Nov 2024 37,850 37,850 37,000 37,425 21,134 79,068,620,000 694
18 Nov 2024 37,500 37,850 36,000 36,650 19,244 71,053,507,500 1,605
19 Nov 2024 36,625 36,625 35,500 36,050 19,491 70,300,290,000 2,321
20 Nov 2024 35,800 37,300 35,200 37,075 22,469 81,850,205,000 1,027
21 Nov 2024 37,075 37,400 36,500 36,775 25,025 92,323,372,500 615
22 Nov 2024 36,575 37,300 36,400 37,200 15,229 56,367,127,500 619
25 Nov 2024 37,200 37,750 36,200 36,650 17,021 62,314,762,500 972
26 Nov 2024 36,650 38,800 36,275 38,325 17,120 65,012,950,000 1,060
28 Nov 2024 38,300 38,325 36,550 36,700 12,383 45,900,405,000 1,206
29 Nov 2024 36,800 37,150 36,325 36,325 14,747 54,131,555,000 508
02 Dec 2024 36,325 37,850 36,325 37,400 16,146 60,148,230,000 612
03 Dec 2024 37,400 39,200 37,100 39,200 16,101 61,417,002,500 1,024
04 Dec 2024 39,250 39,700 37,900 38,000 19,061 73,841,450,000 1,087
05 Dec 2024 38,000 38,475 37,550 37,725 13,331 50,600,237,500 728
06 Dec 2024 37,775 39,050 37,500 37,500 18,095 68,875,952,500 1,067
09 Dec 2024 37,500 37,975 36,900 37,525 31,935 119,332,660,000 1,646
10 Dec 2024 37,550 38,000 37,225 37,750 42,373 158,991,855,000 1,510
11 Dec 2024 37,950 39,975 37,950 39,775 40,463 158,936,075,000 1,624
12 Dec 2024 39,800 41,800 39,700 40,175 37,083 150,370,420,000 1,702
13 Dec 2024 40,175 41,400 39,700 41,200 36,819 150,379,582,500 1,042
16 Dec 2024 41,450 41,500 38,450 38,450 41,035 162,151,025,000 1,617
17 Dec 2024 38,450 39,750 38,000 39,175 42,201 165,252,667,500 935
18 Dec 2024 39,175 39,400 38,225 38,750 38,612 149,703,475,000 906
19 Dec 2024 38,600 38,650 37,100 37,400 39,699 149,404,750,000 919
20 Dec 2024 37,400 37,800 36,550 36,625 23,908 88,258,610,000 853
23 Dec 2024 36,625 37,275 35,200 35,225 33,174 119,704,015,000 1,388
24 Dec 2024 35,475 38,250 35,475 38,150 41,109 154,651,412,500 1,000
27 Dec 2024 38,075 38,525 36,900 36,900 41,570 155,120,352,500 857
30 Dec 2024 37,000 37,700 36,400 37,000 41,729 155,004,372,500 888
02 Jan 2025 38,150 38,150 36,750 37,300 28,979 108,068,035,000 708
03 Jan 2025 36,975 37,375 36,625 36,775 25,859 95,485,665,000 680
06 Jan 2025 36,475 37,000 35,900 36,175 37,355 135,686,835,000 811
07 Jan 2025 36,000 36,875 35,800 36,175 33,969 123,201,855,000 643
08 Jan 2025 36,050 36,500 35,550 35,550 36,467 131,740,965,000 738
09 Jan 2025 35,525 36,250 35,250 35,500 41,746 149,255,862,500 745
10 Jan 2025 35,375 35,650 35,000 35,325 25,233 88,927,562,500 730
13 Jan 2025 35,325 36,300 34,125 36,100 22,562 79,018,902,500 1,006
14 Jan 2025 36,000 37,575 36,000 36,100 41,723 154,416,725,000 1,195
15 Jan 2025 36,100 36,575 35,550 36,275 45,198 162,587,930,000 963
16 Jan 2025 36,075 37,100 35,800 37,075 47,998 175,383,597,500 837
17 Jan 2025 37,075 40,000 36,525 40,000 43,213 163,300,815,000 1,524
20 Jan 2025 40,000 41,350 38,800 41,300 45,262 179,753,422,500 1,685
21 Jan 2025 41,325 41,800 40,775 41,800 47,322 195,967,272,500 1,460
22 Jan 2025 41,750 43,500 41,100 42,100 43,696 183,644,780,000 1,156
23 Jan 2025 41,975 43,100 41,200 41,500 37,986 160,596,750,000 1,576
24 Jan 2025 41,450 42,075 40,300 41,850 16,055 66,797,340,000 600
30 Jan 2025 43,150 44,375 42,025 43,600 47,389 204,415,550,000 1,629
31 Jan 2025 43,625 45,000 43,100 44,950 37,599 166,844,497,500 1,355
03 Feb 2025 45,500 49,875 44,425 49,725 40,197 189,593,550,000 2,503
04 Feb 2025 49,850 53,200 49,250 49,500 35,120 181,500,627,500 2,429
05 Feb 2025 50,325 50,325 48,100 48,100 41,371 203,901,062,500 1,485
06 Feb 2025 48,100 48,800 46,300 48,025 41,212 197,955,515,000 1,551
07 Feb 2025 47,975 47,975 39,450 39,450 18,113 77,376,377,500 1,393
10 Feb 2025 39,600 41,000 37,800 38,750 15,761 61,698,685,000 1,264
11 Feb 2025 38,750 40,375 37,850 38,025 20,011 77,630,767,500 1,341
12 Feb 2025 38,025 38,200 36,400 36,850 20,316 75,291,515,000 1,141
13 Feb 2025 36,850 37,750 35,700 37,550 21,509 80,044,877,500 1,418
14 Feb 2025 37,550 37,550 35,500 35,500 20,922 75,985,170,000 1,499
17 Feb 2025 35,800 37,250 34,575 37,000 24,067 86,713,405,000 1,929
18 Feb 2025 37,025 38,500 36,100 36,275 19,443 72,279,017,500 1,644
19 Feb 2025 36,350 36,950 35,800 36,750 20,070 72,971,877,500 1,207
20 Feb 2025 36,775 38,125 36,500 36,525 28,515 105,426,232,500 1,258
21 Feb 2025 36,550 37,825 36,225 37,500 24,676 91,845,757,500 939
24 Feb 2025 37,500 37,500 36,000 36,250 30,147 110,365,290,000 1,276
25 Feb 2025 36,300 36,700 35,300 35,350 29,873 107,328,257,500 1,210
26 Feb 2025 35,500 36,300 35,275 35,750 25,653 91,512,280,000 800
27 Feb 2025 35,750 36,250 32,500 32,500 17,262 59,642,342,500 1,607
28 Feb 2025 32,500 32,600 30,700 30,875 17,922 56,282,962,500 970
03 Mar 2025 30,550 32,600 30,550 32,375 27,152 86,937,607,500 979
04 Mar 2025 32,300 32,300 30,525 30,675 29,009 89,517,442,500 926
05 Mar 2025 30,675 32,100 30,675 31,375 22,875 72,050,990,000 806
06 Mar 2025 31,500 32,825 31,050 31,725 29,173 93,538,900,000 1,018
07 Mar 2025 31,725 32,300 30,725 30,900 31,364 98,554,605,000 859
10 Mar 2025 30,900 35,200 30,300 34,950 26,032 87,537,180,000 2,423
11 Mar 2025 34,850 35,375 33,000 34,275 28,705 98,678,537,500 1,806
12 Mar 2025 34,275 38,250 34,000 38,200 29,010 106,668,805,000 2,621
13 Mar 2025 38,250 39,700 37,550 39,600 26,350 101,928,855,000 1,857
14 Mar 2025 39,900 42,600 39,900 40,175 24,784 102,394,562,500 2,825
17 Mar 2025 40,400 43,200 40,400 42,400 19,084 81,452,597,500 2,209
18 Mar 2025 42,500 43,375 39,375 41,275 31,717 132,042,127,500 2,571
19 Mar 2025 41,600 44,100 41,600 42,125 38,906 166,242,300,000 3,818
20 Mar 2025 42,700 45,900 42,300 42,300 51,566 226,260,855,000 3,950
21 Mar 2025 42,250 44,950 42,200 42,400 54,076 235,042,277,500 2,833
24 Mar 2025 42,950 43,800 42,400 42,400 29,679 128,321,210,000 2,812
25 Mar 2025 42,775 43,725 42,300 42,300 21,845 94,446,062,500 1,601
26 Mar 2025 42,650 43,050 42,000 42,600 24,296 103,668,470,000 1,445
27 Mar 2025 42,600 43,025 42,300 42,600 25,754 110,024,752,500 1,438
08 Apr 2025 40,400 42,500 36,400 40,175 17,160 69,183,057,500 1,898
10 Apr 2025 40,700 41,950 40,250 41,900 37,771 154,803,130,000 1,052
11 Apr 2025 41,925 43,700 41,075 41,950 32,213 137,133,425,000 1,405
14 Apr 2025 41,975 44,150 41,600 43,200 36,772 157,261,607,500 1,573
15 Apr 2025 43,200 44,000 42,600 42,950 23,145 100,162,607,500 1,208
16 Apr 2025 43,000 43,850 42,675 42,800 37,858 163,871,442,500 1,541
17 Apr 2025 42,825 44,475 42,825 43,800 25,850 113,308,140,000 1,583
21 Apr 2025 43,825 44,375 41,575 41,800 19,052 80,672,770,000 1,566
22 Apr 2025 41,950 43,250 41,250 42,300 39,614 167,395,570,000 1,844
23 Apr 2025 42,400 45,750 42,400 43,000 49,210 218,154,957,500 2,919
24 Apr 2025 43,575 43,750 42,550 43,100 35,108 151,523,412,500 1,988
25 Apr 2025 43,275 43,650 42,200 42,250 29,803 127,403,617,500 1,485
28 Apr 2025 42,675 46,000 42,575 44,850 39,162 173,479,615,000 1,952

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Mandatory Conversion (1 DSSA : 10 DSSA ) - 19 Jul 2024 22 Jul 2024 Active
Proxy Voting   - 31 May 2024 25 Jun 2024 Active
Proxy Voting   - 06 Apr 2023 02 May 2023 Active
Proxy Voting   - 06 Apr 2023 02 May 2023 Active
Proxy Voting   - 25 Nov 2022 20 Dec 2022 Active
Proxy Voting   - 13 Sep 2022 06 Oct 2022 Active
Proxy Voting   - 11 Apr 2022 12 May 2022 Active
Proxy Voting   - 13 Jan 2022 23 Feb 2022 Active
Proxy Voting   - 29 Nov 2021 22 Dec 2021 Active
Proxy Voting   - 27 Apr 2021 28 May 2021 Active
Proxy Voting   - 28 May 2020 29 Jun 2020 Active
Proxy Voting   - 15 May 2019 18 Jun 2019 Active
Proxy Voting   - 02 May 2018 25 May 2018 Active
Proxy Voting   - 23 May 2017 16 Jun 2017 Active
Proxy Voting   - 04 Apr 2016 27 Apr 2016 Active
Proxy Voting   - 29 May 2015 24 Jun 2015 Active
Proxy Voting   - 13 Mar 2015 08 Apr 2015 Active
Proxy Voting   - 13 Nov 2014 01 Dec 2014 Active
Proxy Voting   - 02 Jun 2014 18 Jun 2014 Active
Proxy Voting   - 11 Dec 2013 27 Dec 2013 Active
Proxy Voting   - 30 Apr 2013 16 May 2013 Active
Proxy Voting   - 09 Oct 2012 24 Oct 2012 Cancelled
Proxy Voting   - 06 Jun 2012 22 Jun 2012 Cancelled
Proxy Voting   - 04 Jun 2012 21 Jun 2012 Active
Proxy Voting   - 22 Sep 2011 27 Oct 2011 Active
Proxy Voting   - 13 May 2011 31 May 2011 Active
Proxy Voting   - 06 Dec 2010 23 Dec 2010 Active
Proxy Voting   - 10 Jun 2010 28 Jun 2010 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online