PT Data Sinergitama Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 94.000 | 94.000 | 88.000 | 91.000 | 84.199 | 4,486,800 |
| 2024-05-07 | 94.000 | 96.000 | 92.000 | 93.000 | 86.050 | 2,468,300 |
| 2024-05-06 | 96.000 | 97.000 | 93.000 | 93.000 | 86.050 | 2,822,100 |
| 2024-05-03 | 88.000 | 98.000 | 88.000 | 95.000 | 87.900 | 2,807,300 |
| 2024-05-02 | 91.000 | 102.00 | 91.000 | 96.000 | 88.825 | 8,811,500 |
| 2024-04-30 | 82.000 | 103.00 | 82.000 | 100.00 | 92.527 | 29,367,300 |
| 2024-04-29 | 81.000 | 91.000 | 81.000 | 90.000 | 83.274 | 3,248,900 |
| 2024-04-26 | 92.000 | 93.000 | 88.000 | 90.000 | 83.274 | 1,547,900 |
| 2024-04-25 | 92.000 | 93.000 | 90.000 | 92.000 | 85.124 | 575,000 |
| 2024-04-24 | 86.000 | 94.000 | 86.000 | 92.000 | 85.124 | 804,700 |
| 2024-04-23 | 81.000 | 93.000 | 81.000 | 91.000 | 84.199 | 3,519,900 |
| 2024-04-22 | 89.000 | 90.000 | 86.000 | 89.000 | 82.349 | 3,309,200 |
| 2024-04-19 | 93.000 | 93.000 | 87.000 | 88.000 | 81.423 | 7,515,900 |
| 2024-04-18 | 99.000 | 99.000 | 92.000 | 93.000 | 86.050 | 3,148,700 |
| 2024-04-17 | 97.000 | 99.000 | 94.000 | 94.000 | 86.975 | 3,131,800 |
| 2024-04-16 | 100.00 | 103.00 | 95.000 | 98.000 | 90.676 | 3,846,800 |
| 2024-04-05 | 98.000 | 103.00 | 98.000 | 100.00 | 92.527 | 2,885,600 |
| 2024-04-04 | 101.00 | 103.00 | 94.000 | 98.000 | 90.676 | 8,571,700 |
| 2024-04-03 | 105.00 | 105.00 | 99.000 | 100.00 | 92.527 | 6,366,500 |
| 2024-04-02 | 103.00 | 108.00 | 100.00 | 102.00 | 94.377 | 11,251,600 |
| 2024-04-01 | 117.00 | 119.00 | 98.000 | 103.00 | 95.302 | 39,115,600 |
| 2024-03-28 | 108.00 | 126.00 | 108.00 | 117.00 | 108.26 | 115,114,400 |
| 2024-03-27 | 114.00 | 120.00 | 106.00 | 108.00 | 99.929 | 5,935,600 |
| 2024-03-26 | 110.00 | 110.00 | 110.00 | 110.00 | 101.78 | 0 |
| 2024-03-25 | 110.00 | 110.00 | 110.00 | 110.00 | 101.78 | 0 |
| 2024-03-22 | 112.00 | 113.00 | 109.00 | 110.00 | 101.78 | 5,045,000 |
| 2024-03-21 | 110.00 | 116.00 | 106.00 | 111.00 | 102.70 | 21,638,300 |
| 2024-03-20 | 106.00 | 114.00 | 106.00 | 109.00 | 100.85 | 12,190,500 |
| 2024-03-19 | 102.00 | 108.00 | 102.00 | 106.00 | 98.078 | 6,668,600 |
| 2024-03-18 | 104.00 | 106.00 | 100.00 | 101.00 | 93.452 | 13,081,000 |
| 2024-03-15 | 101.00 | 106.00 | 100.00 | 104.00 | 96.228 | 20,785,300 |
| 2024-03-14 | 95.000 | 105.00 | 94.000 | 100.00 | 92.527 | 44,949,700 |
| 2024-03-13 | 94.000 | 97.000 | 91.000 | 94.000 | 86.975 | 5,674,500 |
| 2024-03-08 | 90.000 | 101.00 | 90.000 | 93.000 | 86.050 | 18,699,500 |
| 2024-03-07 | 86.000 | 91.000 | 86.000 | 90.000 | 83.274 | 1,705,700 |
| 2024-03-06 | 88.000 | 90.000 | 86.000 | 87.000 | 80.498 | 4,970,700 |
| 2024-03-05 | 88.000 | 88.000 | 85.000 | 87.000 | 80.498 | 7,811,100 |
| 2024-03-04 | 88.000 | 90.000 | 86.000 | 88.000 | 81.423 | 8,069,400 |
| 2024-03-01 | 90.000 | 91.000 | 86.000 | 89.000 | 82.349 | 10,606,700 |
| 2024-02-29 | 90.000 | 95.000 | 89.000 | 91.000 | 84.199 | 17,352,300 |
| 2024-02-28 | 87.000 | 91.000 | 87.000 | 90.000 | 83.274 | 1,256,200 |
| 2024-02-27 | 90.000 | 90.000 | 85.000 | 87.000 | 80.498 | 3,755,100 |
| 2024-02-26 | 93.000 | 95.000 | 88.000 | 90.000 | 83.274 | 2,681,300 |
| 2024-02-23 | 94.000 | 95.000 | 90.000 | 93.000 | 86.050 | 3,933,200 |
| 2024-02-22 | 90.000 | 95.000 | 87.000 | 93.000 | 86.050 | 10,257,400 |
| 2024-02-21 | 89.000 | 93.000 | 88.000 | 90.000 | 83.274 | 2,174,800 |
| 2024-02-20 | 89.000 | 90.000 | 88.000 | 89.000 | 82.349 | 758,500 |
| 2024-02-19 | 90.000 | 91.000 | 87.000 | 89.000 | 82.349 | 1,762,600 |
| 2024-02-16 | 91.000 | 91.000 | 84.000 | 90.000 | 83.274 | 3,672,500 |
| 2024-02-15 | 87.000 | 91.000 | 87.000 | 91.000 | 84.199 | 4,605,700 |
| 2024-02-13 | 86.000 | 89.000 | 82.000 | 88.000 | 81.423 | 3,520,800 |
| 2024-02-12 | 88.000 | 88.000 | 85.000 | 87.000 | 80.498 | 588,000 |
| 2024-02-07 | 83.000 | 91.000 | 83.000 | 88.000 | 81.423 | 1,015,000 |
| 2024-02-06 | 83.000 | 91.000 | 83.000 | 89.000 | 82.349 | 580,100 |
| 2024-02-05 | 85.000 | 90.000 | 85.000 | 88.000 | 81.423 | 2,763,600 |
| 2024-02-02 | 84.000 | 86.000 | 84.000 | 85.000 | 78.648 | 374,100 |
| 2024-02-01 | 85.000 | 86.000 | 82.000 | 84.000 | 77.722 | 1,352,100 |
| 2024-01-31 | 85.000 | 86.000 | 84.000 | 85.000 | 78.648 | 987,400 |
| 2024-01-30 | 89.000 | 90.000 | 82.000 | 85.000 | 78.648 | 2,562,300 |
| 2024-01-29 | 91.000 | 92.000 | 89.000 | 89.000 | 82.349 | 1,246,400 |
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.