Data Historical Harga Saham DSNG (PT. Dharma Satya Nusantara Tbk.)
Perlu diingat bahwa pergerakan harga saham DSNG bisa saja mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Maka dari itu, bijaksana untuk tidak mengambil keputusan finansial secara terburu-buru berdasarkan data tersebut.
Berapa Harga 1 lot saham DSNG ?
Estimasi harga satu lot saham DSNG berdasarkan harga saat ini adalah 1505 x 100 = Rp 150.500. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Thu 2026-01-08 |
O:
1505
H:
1540
L:
1500
C:
1505
|
5 (0.33%) | 18,491,800 | 27,830,159,000 | 0.00% |
| Wed 2026-01-07 |
O:
1535
H:
1535
L:
1480
C:
1500
|
-40 (-2.60%) | 18,890,200 | 28,335,300,000 | 2.33% |
| Tue 2026-01-06 |
O:
1510
H:
1560
L:
1510
C:
1540
|
40 (2.67%) | 20,702,300 | 31,881,542,000 | -1.95% |
| Mon 2026-01-05 |
O:
1505
H:
1540
L:
1490
C:
1500
|
-5 (-0.33%) | 15,363,100 | 23,044,650,000 | 0.33% |
| Fri 2026-01-02 |
O:
1550
H:
1550
L:
1500
C:
1505
|
-35 (-2.27%) | 12,925,400 | 19,452,727,000 | 2.99% |
| Tue 2025-12-30 |
O:
1550
H:
1565
L:
1520
C:
1540
|
-10 (-0.65%) | 16,212,500 | 24,967,250,000 | 0.65% |
| Mon 2025-12-29 |
O:
1530
H:
1550
L:
1510
C:
1550
|
20 (1.31%) | 22,458,900 | 34,811,295,000 | -1.29% |
| Wed 2025-12-24 |
O:
1550
H:
1555
L:
1500
C:
1530
|
-25 (-1.61%) | 18,403,500 | 28,157,355,000 | 1.31% |
| Tue 2025-12-23 |
O:
1480
H:
1570
L:
1475
C:
1555
|
80 (5.42%) | 25,690,100 | 39,948,105,500 | -4.82% |
| Mon 2025-12-22 |
O:
1550
H:
1550
L:
1450
C:
1475
|
-95 (-6.05%) | 16,627,800 | 24,526,005,000 | 5.08% |
| Fri 2025-12-19 |
O:
1480
H:
1570
L:
1480
C:
1570
|
90 (6.08%) | 26,632,700 | 41,813,339,000 | -5.73% |
| Thu 2025-12-18 |
O:
1495
H:
1500
L:
1465
C:
1480
|
-15 (-1.00%) | 25,068,700 | 37,101,676,000 | 1.01% |
| Wed 2025-12-17 |
O:
1470
H:
1495
L:
1450
C:
1495
|
25 (1.70%) | 21,441,900 | 32,055,640,500 | -1.67% |
| Tue 2025-12-16 |
O:
1465
H:
1500
L:
1455
C:
1470
|
0 (0.00%) | 23,562,600 | 34,637,022,000 | -0.34% |
| Mon 2025-12-15 |
O:
1470
H:
1475
L:
1400
C:
1470
|
0 (0.00%) | 29,924,000 | 43,988,280,000 | 0.00% |
| Fri 2025-12-12 |
O:
1390
H:
1525
L:
1390
C:
1470
|
90 (6.52%) | 43,092,900 | 63,346,563,000 | -5.44% |
| Thu 2025-12-11 |
O:
1530
H:
1530
L:
1335
C:
1380
|
-175 (-11.25%) | 88,879,200 | 122,653,296,000 | 10.87% |
| Wed 2025-12-10 |
O:
1615
H:
1620
L:
1525
C:
1555
|
-60 (-3.72%) | 28,200,500 | 43,851,777,500 | 3.86% |
| Tue 2025-12-09 |
O:
1645
H:
1660
L:
1595
C:
1615
|
-25 (-1.52%) | 15,895,500 | 25,671,232,500 | 1.86% |
| Mon 2025-12-08 |
O:
1735
H:
1735
L:
1630
C:
1640
|
-75 (-4.37%) | 23,567,800 | 38,651,192,000 | 5.79% |
