Stock listing
IDX:DSNG PT Dharma Satya Nusantara Tbk Saham
Follow PT Dharma Satya Nusantara Tbk into a list and get an email when it puts out news.
Share price · IDX:DSNG
1,445.00 IDR -105.00 (-6.8%)
Close on Nov 2, 2026
- Day range
- 1,445.00 – 1,540.00 IDRNov 2, 2026
- Volume
- 5.29M sharesNov 2, 2026
- Market cap
- 15.32T IDRAt the close on Nov 2, 2026 · price × 10.60B shares outstanding
- 52-week range
- 1,045.00 – 1,950.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 7.51B IDRMedian day 4.26M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:DSNG · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,445.00 | -105.00 | -6.8% | 1,540.00 | 1,540.00 | 1,445.00 | 5,289,500 | |
| 1,550.00 | +140.00 | +9.9% | 1,410.00 | 1,550.00 | 1,315.00 | 11,296,600 | |
| 1,410.00 | -55.00 | -3.8% | 1,465.00 | 1,465.00 | 1,380.00 | 4,992,700 | |
| 1,465.00 | -5.00 | -0.3% | 1,470.00 | 1,480.00 | 1,410.00 | 4,159,700 | |
| 1,470.00 | +70.00 | +5.0% | 1,400.00 | 1,470.00 | 1,365.00 | 4,288,600 | |
| 1,400.00 | -20.00 | -1.4% | 1,420.00 | 1,425.00 | 1,370.00 | 4,281,600 | |
| 1,420.00 | +75.00 | +5.6% | 1,355.00 | 1,430.00 | 1,350.00 | 2,973,300 | |
| 1,345.00 | -15.00 | -1.1% | 1,335.00 | 1,370.00 | 1,310.00 | 4,735,400 | |
| 1,360.00 | -5.00 | -0.4% | 1,375.00 | 1,375.00 | 1,315.00 | 3,732,000 | |
| 1,365.00 | +70.00 | +5.4% | 1,305.00 | 1,380.00 | 1,280.00 | 2,510,400 | |
| 1,295.00 | -5.00 | -0.4% | 1,230.00 | 1,295.00 | 1,210.00 | 12,658,200 | |
| 1,300.00 | -165.00 | -11.3% | 1,390.00 | 1,390.00 | 1,250.00 | 6,176,400 | |
| 1,465.00 | +40.00 | +2.8% | 1,395.00 | 1,475.00 | 1,350.00 | 3,571,800 | |
| 1,425.00 | 0.00 | 0.0% | 1,435.00 | 1,445.00 | 1,405.00 | 1,723,700 | |
| 1,425.00 | -25.00 | -1.7% | 1,450.00 | 1,450.00 | 1,405.00 | 4,134,200 | |
| 1,450.00 | -50.00 | -3.3% | 1,500.00 | 1,505.00 | 1,435.00 | 3,357,800 | |
| 1,500.00 | 0.00 | 0.0% | 1,515.00 | 1,515.00 | 1,485.00 | 929,600 | |
| 1,500.00 | -15.00 | -1.0% | 1,515.00 | 1,515.00 | 1,470.00 | 2,966,900 | |
| 1,515.00 | -30.00 | -1.9% | 1,550.00 | 1,550.00 | 1,485.00 | 1,965,600 | |
| 1,545.00 | -30.00 | -1.9% | 1,575.00 | 1,575.00 | 1,545.00 | 697,500 | |
| 1,575.00 | 0.00 | 0.0% | 1,575.00 | 1,575.00 | 1,555.00 | 2,252,700 | |
| 1,575.00 | +40.00 | +2.6% | 1,515.00 | 1,575.00 | 1,505.00 | 1,377,300 | |
| 1,535.00 | -15.00 | -1.0% | 1,550.00 | 1,575.00 | 1,505.00 | 3,011,100 | |
| 1,550.00 | +50.00 | +3.3% | 1,510.00 | 1,565.00 | 1,510.00 | 4,063,500 | |
| 1,500.00 | -65.00 | -4.2% | 1,545.00 | 1,550.00 | 1,490.00 | 6,166,300 | |
| 1,565.00 | -10.00 | -0.6% | 1,575.00 | 1,575.00 | 1,555.00 | 5,986,300 | |
| 1,575.00 | -25.00 | -1.6% | 1,600.00 | 1,600.00 | 1,575.00 | 2,561,300 | |
| 1,600.00 | +85.00 | +5.6% | 1,500.00 | 1,600.00 | 1,485.00 | 5,804,300 | |
| 1,515.00 | -25.00 | -1.6% | 1,540.00 | 1,550.00 | 1,495.00 | 5,355,700 | |
| 1,540.00 | -110.00 | -6.7% | 1,655.00 | 1,665.00 | 1,510.00 | 9,180,000 | |
| 1,650.00 | -40.00 | -2.4% | 1,690.00 | 1,710.00 | 1,630.00 | 6,050,300 | |
| 1,690.00 | +30.00 | +1.8% | 1,670.00 | 1,690.00 | 1,665.00 | 4,103,300 | |
| 1,660.00 | +65.00 | +4.1% | 1,595.00 | 1,700.00 | 1,595.00 | 6,683,600 | |
| 1,595.00 | -5.00 | -0.3% | 1,600.00 | 1,635.00 | 1,580.00 | 7,676,600 | |
| 1,600.00 | -50.00 | -3.0% | 1,650.00 | 1,650.00 | 1,580.00 | 1,569,400 | |
| 1,650.00 | +25.00 | +1.5% | 1,625.00 | 1,665.00 | 1,580.00 | 4,238,400 | |
| 1,625.00 | -40.00 | -2.4% | 1,655.00 | 1,660.00 | 1,610.00 | 3,691,600 | |
| 1,665.00 | -30.00 | -1.8% | 1,695.00 | 1,725.00 | 1,660.00 | 2,911,100 | |
| 1,695.00 | +40.00 | +2.4% | 1,660.00 | 1,695.00 | 1,650.00 | 3,884,100 | |
| 1,655.00 | -5.00 | -0.3% | 1,660.00 | 1,695.00 | 1,640.00 | 4,316,300 | |
| 1,660.00 | +20.00 | +1.2% | 1,750.00 | 1,750.00 | 1,640.00 | 4,462,100 | |
| 1,640.00 | +5.00 | +0.3% | 1,650.00 | 1,680.00 | 1,635.00 | 8,964,600 | |
| 1,635.00 | -65.00 | -3.8% | 1,705.00 | 1,705.00 | 1,635.00 | 13,580,900 | |
| 1,700.00 | -10.00 | -0.6% | 1,720.00 | 1,730.00 | 1,650.00 | 6,479,500 | |
| 1,710.00 | +110.00 | +6.9% | 1,690.00 | 1,720.00 | 1,620.00 | 13,355,700 | |
| 1,600.00 | +50.00 | +3.2% | 1,550.00 | 1,620.00 | 1,535.00 | 6,045,900 | |
| 1,550.00 | -15.00 | -1.0% | 1,545.00 | 1,565.00 | 1,520.00 | 2,985,100 | |
| 1,565.00 | +95.00 | +6.5% | 1,470.00 | 1,565.00 | 1,460.00 | 8,573,000 | |
| 1,470.00 | +10.00 | +0.7% | 1,460.00 | 1,510.00 | 1,455.00 | 6,210,800 | |
| 1,460.00 | 0.00 | 0.0% | 1,460.00 | 1,460.00 | 1,460.00 | 0 | |
| 1,460.00 | +20.00 | +1.4% | 1,440.00 | 1,475.00 | 1,440.00 | 4,008,300 | |
| 1,440.00 | +20.00 | +1.4% | 1,430.00 | 1,475.00 | 1,430.00 | 9,998,600 | |
| 1,420.00 | +60.00 | +4.4% | 1,360.00 | 1,425.00 | 1,360.00 | 9,469,700 | |
| 1,360.00 | 0.00 | 0.0% | 1,365.00 | 1,375.00 | 1,345.00 | 3,208,000 | |
| 1,360.00 | +25.00 | +1.9% | 1,340.00 | 1,375.00 | 1,340.00 | 4,191,100 | |
| 1,335.00 | 0.00 | 0.0% | 1,335.00 | 1,335.00 | 1,335.00 | 0 | |
| 1,335.00 | +55.00 | +4.3% | 1,280.00 | 1,340.00 | 1,255.00 | 4,576,600 | |
| 1,280.00 | -40.00 | -3.0% | 1,320.00 | 1,320.00 | 1,270.00 | 3,388,900 | |
| 1,320.00 | +40.00 | +3.1% | 1,280.00 | 1,320.00 | 1,280.00 | 2,126,200 | |
| 1,280.00 | -40.00 | -3.0% | 1,325.00 | 1,330.00 | 1,275.00 | 7,088,000 | |
| 1,320.00 | -60.00 | -4.3% | 1,380.00 | 1,380.00 | 1,305.00 | 5,484,800 | |
| 1,380.00 | +30.00 | +2.2% | 1,365.00 | 1,380.00 | 1,350.00 | 2,520,400 | |
| 1,350.00 | -25.00 | -1.8% | 1,375.00 | 1,385.00 | 1,350.00 | 2,406,600 | |
| 1,375.00 | 0.00 | 0.0% | 1,400.00 | 1,410.00 | 1,370.00 | 6,176,900 | |
| 1,375.00 | -15.00 | -1.1% | 1,390.00 | 1,400.00 | 1,345.00 | 6,194,200 | |
| 1,390.00 | +55.00 | +4.1% | 1,335.00 | 1,405.00 | 1,325.00 | 11,337,800 |
- Ticker
- IDX:DSNG
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
DSNG Press Release and Investor Newsletter Q3 2026
Latest deck · Jul 30, 2026
Corporate Update (July 2026)
Corporate update · 18 slides
Latest news
DSNG Press Release and Investor Newsletter Q3 2026
Oct 29, 2026
Closed 1,550.00 (+9.9%) on Oct 30, 2026
Explanation on Request for Explanation of the Exchange
Oct 14, 2026
Closed 1,465.00 (+2.8%) on Oct 15, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 1,500.00 (0.0%) on Oct 9, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 8, 2026
Closed 1,500.00 (0.0%) on Oct 9, 2026
DSNG Investor Newsletter and Press Release 1H 2026
Jul 29, 2026
Closed 1,360.00 (+3.4%) on Jul 30, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jul 28, 2026
Closed 1,340.00 (+6.8%) on Jul 28, 2026
Advertisement Submission
Jun 10, 2026
Closed 1,095.00 (-1.4%) on Jun 11, 2026
Report of ownership or any changes in share ownership of public companies
Jun 4, 2026
Closed 1,150.00 (-3.8%) on Jun 4, 2026
Invitation of Annual General Meeting of Shareholders
May 11, 2026
Closed 1,665.00 (+0.3%) on May 11, 2026
Decks
Corporate Update (July 2026)
Corporate update · 18 slides · Jul 30, 2026
Q1 2026 Earnings Presentation
Earnings · 18 slides · Apr 27, 2026
FY2025 Earnings Presentation
Earnings · 16 slides · Mar 31, 2026
9M 2025 Earnings Presentation
Earnings · 19 slides · Oct 24, 2025
PT Dharma Satya Nusantara Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- News releases
- 19 in the last 12 months · 19 in all · newest Oct 30, 2026 · oldest 2026
- Decks
- 20 decks · latest Jul 30, 2026
Log in to ask 6ix AI your own questions about PT Dharma Satya Nusantara Tbk.