PT Data Sinergitama Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 96.000 | 107.00 | 96.000 | 107.00 | 103.72 | 2,475,500 |
| 2024-08-06 | 106.00 | 109.00 | 100.00 | 104.00 | 100.81 | 8,370,400 |
| 2024-08-05 | 113.00 | 113.00 | 100.00 | 105.00 | 101.78 | 20,432,000 |
| 2024-08-02 | 119.00 | 119.00 | 112.00 | 114.00 | 110.50 | 16,835,100 |
| 2024-08-01 | 120.00 | 122.00 | 113.00 | 119.00 | 115.35 | 14,248,000 |
| 2024-07-31 | 124.00 | 126.00 | 119.00 | 119.00 | 115.35 | 8,642,500 |
| 2024-07-30 | 113.00 | 124.00 | 113.00 | 124.00 | 120.20 | 39,628,200 |
| 2024-07-29 | 115.00 | 116.00 | 112.00 | 113.00 | 109.53 | 7,381,200 |
| 2024-07-26 | 113.00 | 115.00 | 112.00 | 114.00 | 110.50 | 4,864,700 |
| 2024-07-25 | 112.00 | 116.00 | 111.00 | 113.00 | 109.53 | 12,260,000 |
| 2024-07-24 | 108.00 | 121.00 | 107.00 | 112.00 | 108.56 | 27,780,800 |
| 2024-07-23 | 106.00 | 110.00 | 106.00 | 108.00 | 104.69 | 2,604,100 |
| 2024-07-22 | 108.00 | 109.00 | 105.00 | 106.00 | 102.75 | 1,890,100 |
| 2024-07-19 | 109.00 | 110.00 | 106.00 | 108.00 | 104.69 | 4,135,300 |
| 2024-07-18 | 112.00 | 112.00 | 109.00 | 109.00 | 105.66 | 2,967,200 |
| 2024-07-17 | 111.00 | 111.00 | 109.00 | 110.00 | 106.63 | 1,595,400 |
| 2024-07-16 | 111.00 | 112.00 | 108.00 | 110.00 | 106.63 | 3,322,700 |
| 2024-07-15 | 110.00 | 114.00 | 109.00 | 112.00 | 108.56 | 6,194,000 |
| 2024-07-12 | 109.00 | 112.00 | 108.00 | 109.00 | 105.66 | 4,102,300 |
| 2024-07-11 | 110.00 | 113.00 | 107.00 | 109.00 | 105.66 | 2,306,600 |
| 2024-07-10 | 111.00 | 111.00 | 107.00 | 110.00 | 106.63 | 1,953,900 |
| 2024-07-09 | 106.00 | 112.00 | 104.00 | 111.00 | 107.60 | 5,342,900 |
| 2024-07-08 | 106.00 | 106.00 | 104.00 | 106.00 | 102.75 | 1,239,700 |
| 2024-07-05 | 104.00 | 107.00 | 103.00 | 105.00 | 101.78 | 4,034,300 |
| 2024-07-04 | 110.00 | 111.00 | 105.00 | 106.00 | 98.078 | 6,069,200 |
| 2024-07-03 | 108.00 | 110.00 | 107.00 | 110.00 | 101.78 | 2,288,700 |
| 2024-07-02 | 111.00 | 111.00 | 107.00 | 108.00 | 99.929 | 3,561,900 |
| 2024-07-01 | 113.00 | 116.00 | 109.00 | 110.00 | 101.78 | 9,357,200 |
| 2024-06-28 | 106.00 | 111.00 | 103.00 | 111.00 | 102.70 | 4,399,200 |
| 2024-06-27 | 107.00 | 110.00 | 103.00 | 106.00 | 98.078 | 4,236,100 |
| 2024-06-26 | 104.00 | 108.00 | 104.00 | 106.00 | 98.078 | 1,949,300 |
| 2024-06-25 | 105.00 | 106.00 | 102.00 | 104.00 | 96.228 | 2,227,900 |
| 2024-06-24 | 112.00 | 112.00 | 105.00 | 105.00 | 97.153 | 1,288,200 |
| 2024-06-21 | 103.00 | 108.00 | 102.00 | 107.00 | 99.003 | 3,577,000 |
| 2024-06-20 | 102.00 | 104.00 | 99.000 | 103.00 | 95.302 | 3,566,300 |
| 2024-06-19 | 106.00 | 106.00 | 100.00 | 102.00 | 94.377 | 5,450,900 |
| 2024-06-14 | 105.00 | 109.00 | 104.00 | 105.00 | 97.153 | 3,565,400 |
| 2024-06-13 | 110.00 | 110.00 | 104.00 | 105.00 | 97.153 | 4,317,900 |
| 2024-06-12 | 109.00 | 113.00 | 108.00 | 109.00 | 100.85 | 6,468,700 |
| 2024-06-11 | 110.00 | 112.00 | 108.00 | 109.00 | 100.85 | 4,923,600 |
| 2024-06-10 | 106.00 | 115.00 | 105.00 | 110.00 | 101.78 | 18,855,000 |
| 2024-06-07 | 105.00 | 107.00 | 103.00 | 105.00 | 97.153 | 2,974,700 |
| 2024-06-06 | 103.00 | 105.00 | 102.00 | 104.00 | 96.228 | 1,336,100 |
| 2024-06-05 | 103.00 | 105.00 | 102.00 | 103.00 | 95.302 | 1,394,900 |
| 2024-06-04 | 105.00 | 106.00 | 103.00 | 103.00 | 95.302 | 3,176,400 |
| 2024-06-03 | 100.00 | 107.00 | 100.00 | 105.00 | 97.153 | 4,522,800 |
| 2024-05-31 | 103.00 | 103.00 | 98.000 | 100.00 | 92.527 | 3,052,700 |
| 2024-05-30 | 106.00 | 107.00 | 100.00 | 101.00 | 93.452 | 4,542,400 |
| 2024-05-29 | 106.00 | 107.00 | 101.00 | 105.00 | 97.153 | 4,294,700 |
| 2024-05-28 | 107.00 | 109.00 | 102.00 | 105.00 | 97.153 | 7,792,600 |
| 2024-05-27 | 98.000 | 111.00 | 98.000 | 106.00 | 98.078 | 29,198,200 |
| 2024-05-22 | 93.000 | 103.00 | 93.000 | 98.000 | 90.676 | 9,132,400 |
| 2024-05-21 | 93.000 | 96.000 | 92.000 | 93.000 | 86.050 | 2,380,400 |
| 2024-05-20 | 94.000 | 96.000 | 92.000 | 93.000 | 86.050 | 2,806,000 |
| 2024-05-17 | 92.000 | 96.000 | 92.000 | 94.000 | 86.975 | 2,250,200 |
| 2024-05-16 | 92.000 | 100.00 | 92.000 | 95.000 | 87.900 | 4,896,100 |
| 2024-05-15 | 89.000 | 100.00 | 89.000 | 95.000 | 87.900 | 10,360,100 |
| 2024-05-14 | 85.000 | 94.000 | 85.000 | 92.000 | 85.124 | 2,737,700 |
| 2024-05-13 | 99.000 | 99.000 | 90.000 | 92.000 | 85.124 | 3,426,900 |
| 2024-05-08 | 94.000 | 94.000 | 88.000 | 91.000 | 84.199 | 4,486,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-09 | 5.0000 IDR |
| 2024-07-05 | 5.0000 IDR |
| 2023-06-06 | 3.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.