IDX · DSSA · stock
PT Dian Swastatika Sentosa Tbk (DSSA) stock price history
Every IDX trading session of PT Dian Swastatika Sentosa Tbk from Dec 10, 2009 to Sep 28, 2026: 4,127 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.
DSSA adjusted close, 2009 to 2026
- IDR 4,640
- All time high, 2026
- IDR 4,720
- 52 week high, IDR 410.00 low
- 4,127
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
DSSA key facts
- PT Dian Swastatika Sentosa Tbk (DSSA) closed at IDR 1,055 on Sep 28, 2026 on IDX.
- DSSA's all time high close is IDR 4,640, set on Jan 27, 2026; its all time low close is IDR 9.00 on Dec 10, 2009.
- DSSA's 52 week range is IDR 410.00 to IDR 4,720.
- DSSA returned -76.2% over the year to Sep 28, 2026 and +1,407% over five years.
- Over ten years DSSA returned +3,260%, +42.1% a year compounded.
- DSSA's deepest drawdown was -90.7% from Jan 27, 2026 to May 26, 2026.
- DataCedar holds 4,127 daily sessions of DSSA history from Dec 10, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DSSA price chart, 2009 to 2026
DSSA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | +29.4% |
| 6 months | -58.0% |
| Year to date | -73.9% |
| 1 year | -76.2% |
| 3 years | +415.1% |
| 5 years | +1,407% |
| 10 years | +3,260% |
| Since Dec 10, 2009 | +11,622% |
| Compound annual growth, 16.8 years | +32.8% |
DSSA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 4,640 on Jan 27, 2026
- All time low close
- IDR 9.00 on Dec 10, 2009
- 52 week high
- IDR 4,720 on Oct 16, 2025
- 52 week low
- IDR 410.00 on May 29, 2026
- Deepest drawdown
- -90.7% from Jan 27, 2026 to May 26, 2026, not yet recovered
- Best single session
- +25.0% on Dec 14, 2009
- Worst single session
- -20.0% on Feb 5, 2014
- Volatility, 1 year annualised
- 90.5%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2009
- 117×
- Best calendar year
- 2024, +363%
- Worst calendar year
- 2016, -54%
DSSA 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. 2009 starts on Dec 10, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 4,040 | IDR 4,640 | IDR 410.00 | IDR 1,055 | -73.9% | 63.9B | 178 |
| 2025 | IDR 1,526 | IDR 4,720 | IDR 1,212 | IDR 4,040 | +173.0% | 21.7B | 236 |
| 2024 | IDR 308.00 | IDR 1,930 | IDR 308.00 | IDR 1,480 | +362.5% | 6.6B | 237 |
| 2023 | IDR 159.20 | IDR 336.00 | IDR 135.80 | IDR 320.00 | +101.0% | 437.8M | 239 |
| 2022 | IDR 196.00 | IDR 225.60 | IDR 110.00 | IDR 159.20 | -18.8% | 22.1M | 246 |
| 2021 | IDR 64.00 | IDR 222.00 | IDR 36.40 | IDR 196.00 | +206.3% | 128.3M | 247 |
| 2020 | IDR 54.40 | IDR 90.00 | IDR 51.10 | IDR 64.00 | +15.3% | 40M | 242 |
| 2019 | IDR 54.00 | IDR 80.00 | IDR 48.60 | IDR 55.50 | +2.8% | 21.4M | 258 |
| 2018 | IDR 55.60 | IDR 140.00 | IDR 44.80 | IDR 54.00 | -2.9% | 45.5M | 261 |
| 2017 | IDR 22.20 | IDR 56.80 | IDR 22.20 | IDR 55.60 | +150.5% | 82.9M | 254 |
| 2016 | IDR 48.40 | IDR 48.40 | IDR 21.50 | IDR 22.20 | -54.1% | 3.3M | 246 |
| 2015 | IDR 51.60 | IDR 52.40 | IDR 48.00 | IDR 48.40 | -6.2% | 10.7M | 245 |
| 2014 | IDR 54.00 | IDR 56.00 | IDR 43.20 | IDR 51.60 | -4.4% | 20.9M | 244 |
| 2013 | IDR 54.40 | IDR 66.00 | IDR 54.00 | IDR 54.00 | -0.7% | 62.8M | 244 |
| 2012 | IDR 45.80 | IDR 73.80 | IDR 41.20 | IDR 54.40 | +18.8% | 589.4M | 246 |
| 2011 | IDR 72.20 | IDR 144.80 | IDR 43.40 | IDR 45.80 | -36.6% | 1.4B | 247 |
| 2010 | IDR 22.40 | IDR 72.20 | IDR 22.20 | IDR 72.20 | +222.3% | 42.2B | 245 |
| 2009 | IDR 7.00 | IDR 24.00 | IDR 6.60 | IDR 22.40 | n/a | 3.6B | 12 |
DSSA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 1,055 | -5.0% |
| August 2026 | IDR 1,110 | +30.6% |
| July 2026 | IDR 850.00 | +6.9% |
| June 2026 | IDR 795.00 | +61.6% |
| May 2026 | IDR 492.00 | -69.5% |
| April 2026 | IDR 1,615 | -38.8% |
| March 2026 | IDR 2,640 | -16.4% |
| February 2026 | IDR 3,157 | -20.3% |
| January 2026 | IDR 3,960 | -2.0% |
| December 2025 | IDR 4,040 | -8.1% |
| November 2025 | IDR 4,398 | +30.0% |
| October 2025 | IDR 3,383 | -20.4% |
About the DSSA data
Daily bars. 4,127 sessions from Dec 10, 2009 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 Dec 10, 2009, 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/DSSA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
DSSA share price history
