IDX · DSNG · stock

PT Dharma Satya Nusantara Tbk (DSNG) stock price history

Every IDX trading session of PT Dharma Satya Nusantara Tbk from Jun 14, 2013 to Sep 28, 2026: 3,263 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DSNG data, free keyYear by year table

DSNG adjusted close, 2013 to 2026

DSNGPT Dharma Satya Nusantara Tbk
IDR 1,565-2.1% over one year
2014201620182020202220242026
IDR 1,871
All time high, 2025
IDR 1,967
52 week high, IDR 1,003 low
3,263
Daily sessions since 2013

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.

DSNG key facts

  • PT Dharma Satya Nusantara Tbk (DSNG) closed at IDR 1,565 on Sep 28, 2026 on IDX.
  • DSNG's all time high close is IDR 1,871, set on Oct 22, 2025; its all time low close is IDR 245.80 on Oct 2, 2019.
  • DSNG's 52 week range is IDR 1,003 to IDR 1,967.
  • DSNG returned -2.1% over the year to Sep 28, 2026 and +255.3% over five years.
  • Over ten years DSNG returned +400%, +17.5% a year compounded.
  • DSNG's deepest drawdown was -65.5% from Apr 16, 2015 to Oct 2, 2019.
  • DataCedar holds 3,263 daily sessions of DSNG history from Jun 14, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DSNG price chart, 2013 to 2026

DSNG adjusted close, Jun 14, 2013 to Sep 28, 2026IDR 248.98IDR 760.97IDR 1,273IDR 1,7852014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

DSNG returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.0%
3 months+40.4%
6 months+1.9%
Year to date+5.9%
1 year-2.1%
3 years+194.7%
5 years+255.3%
10 years+399.8%
Since Jun 14, 2013+473.6%
Compound annual growth, 13.3 years+14.0%

DSNG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 1,871 on Oct 22, 2025
All time low close
IDR 245.80 on Oct 2, 2019
52 week high
IDR 1,967 on Oct 23, 2025
52 week low
IDR 1,003 on Jun 8, 2026
Deepest drawdown
-65.5% from Apr 16, 2015 to Oct 2, 2019, recovered Aug 8, 2024
Best single session
+23.6% on Nov 1, 2016
Worst single session
-17.9% on Nov 13, 2024
Volatility, 1 year annualised
53.6%
Sessions closing higher, 1 year
43%
Growth of 1 since 2013
5.7×
Best calendar year
2014, +89%
Worst calendar year
2015, -21%

DSNG price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jun 14, 2013; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,487IDR 1,799IDR 1,003IDR 1,565+5.9%1.8B178
2025IDR 884.32IDR 1,967IDR 605.06IDR 1,478+67.1%6.6B236
2024IDR 499.54IDR 1,303IDR 441.03IDR 884.32+77.0%8.3B237
2023IDR 510.85IDR 621.54IDR 451.25IDR 499.54-2.2%9.4B239
2022IDR 411.64IDR 633.92IDR 396.76IDR 510.85+24.1%5.5B246
2021IDR 491.56IDR 580.20IDR 367.18IDR 411.64-16.3%7.5B247
2020IDR 364.74IDR 547.96IDR 242.63IDR 491.56+34.8%1.4B242
2019IDR 316.36IDR 366.33IDR 244.22IDR 364.74+15.3%235.4M257
2018IDR 329.38IDR 392.84IDR 246.91IDR 316.36-4.0%296.1M261
2017IDR 412.04IDR 449.50IDR 317.29IDR 329.38-20.1%77.9M253
2016IDR 445.05IDR 531.91IDR 286.18IDR 412.04-7.4%340.6M246
2015IDR 565.02IDR 718.01IDR 315.24IDR 445.05-21.2%2.1B245
2014IDR 299.11IDR 587.03IDR 291.81IDR 565.02+88.9%673.8M244
2013IDR 272.85IDR 299.11IDR 261.17IDR 299.11n/a345.8M132

DSNG monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,565-2.2%
August 2026IDR 1,600+19.9%
July 2026IDR 1,335+19.7%
June 2026IDR 1,115-2.4%
May 2026IDR 1,142-32.2%
April 2026IDR 1,684+3.8%
March 2026IDR 1,622+22.5%
February 2026IDR 1,324+0.4%
January 2026IDR 1,320-10.7%
December 2025IDR 1,478-9.1%
November 2025IDR 1,627-10.1%
October 2025IDR 1,809+14.2%

About the DSNG data

Daily bars. 3,263 sessions from Jun 14, 2013 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 14, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/DSNG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • DOSS PT Global Sukses Digital Tbk
  • DPUM PT Dua Putra Utama Makmur Tbk
  • DRMA PT Dharma Polimetal Tbk
  • DSFI PT Dharma Samudera Fishing Industries Tbk
  • DSSA PT Dian Swastatika Sentosa Tbk
  • DUTI PT Duta Pertiwi Tbk
  • DVLA PT Darya-Varia Laboratoria Tbk
  • DWGL PT Dwi Guna Laksana Tbk

Common questions

DSNG share price history

Start with any symbol.

Start free