PT Data Sinergitama Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 90.000 | 92.000 | 88.000 | 91.000 | 84.199 | 1,498,300 |
| 2024-01-25 | 91.000 | 94.000 | 89.000 | 90.000 | 83.274 | 2,998,600 |
| 2024-01-24 | 86.000 | 92.000 | 86.000 | 90.000 | 83.274 | 3,269,800 |
| 2024-01-23 | 89.000 | 89.000 | 86.000 | 86.000 | 79.573 | 2,296,000 |
| 2024-01-22 | 89.000 | 98.000 | 88.000 | 89.000 | 82.349 | 17,724,700 |
| 2024-01-19 | 90.000 | 91.000 | 88.000 | 89.000 | 82.349 | 1,525,100 |
| 2024-01-18 | 91.000 | 92.000 | 89.000 | 90.000 | 83.274 | 847,200 |
| 2024-01-17 | 87.000 | 91.000 | 87.000 | 91.000 | 84.199 | 3,772,700 |
| 2024-01-16 | 88.000 | 89.000 | 85.000 | 88.000 | 81.423 | 952,300 |
| 2024-01-15 | 88.000 | 88.000 | 88.000 | 88.000 | 81.423 | 0 |
| 2024-01-12 | 89.000 | 89.000 | 87.000 | 88.000 | 81.423 | 1,145,100 |
| 2024-01-11 | 89.000 | 90.000 | 88.000 | 88.000 | 81.423 | 2,067,800 |
| 2024-01-10 | 92.000 | 92.000 | 89.000 | 89.000 | 82.349 | 1,730,200 |
| 2024-01-09 | 90.000 | 92.000 | 89.000 | 91.000 | 84.199 | 2,696,900 |
| 2024-01-08 | 91.000 | 92.000 | 90.000 | 90.000 | 83.274 | 3,434,300 |
| 2024-01-05 | 92.000 | 94.000 | 88.000 | 91.000 | 84.199 | 5,292,300 |
| 2024-01-04 | 92.000 | 94.000 | 89.000 | 92.000 | 85.124 | 7,060,400 |
| 2024-01-03 | 91.000 | 93.000 | 89.000 | 92.000 | 85.124 | 4,187,800 |
| 2024-01-02 | 86.000 | 94.000 | 86.000 | 91.000 | 84.199 | 9,447,300 |
| 2023-12-29 | 86.000 | 87.000 | 85.000 | 86.000 | 79.573 | 1,738,500 |
| 2023-12-28 | 85.000 | 88.000 | 84.000 | 86.000 | 79.573 | 2,953,800 |
| 2023-12-27 | 87.000 | 88.000 | 82.000 | 84.000 | 77.722 | 4,553,000 |
| 2023-12-22 | 85.000 | 90.000 | 84.000 | 87.000 | 80.498 | 3,473,800 |
| 2023-12-21 | 85.000 | 86.000 | 84.000 | 85.000 | 78.648 | 1,328,800 |
| 2023-12-20 | 87.000 | 91.000 | 82.000 | 85.000 | 78.648 | 6,982,200 |
| 2023-12-19 | 82.000 | 91.000 | 82.000 | 87.000 | 80.498 | 11,759,100 |
| 2023-12-18 | 83.000 | 84.000 | 82.000 | 82.000 | 75.872 | 2,141,300 |
| 2023-12-15 | 81.000 | 83.000 | 81.000 | 83.000 | 76.797 | 2,566,200 |
| 2023-12-14 | 80.000 | 83.000 | 80.000 | 81.000 | 74.947 | 2,045,200 |
| 2023-12-13 | 80.000 | 82.000 | 80.000 | 82.000 | 75.872 | 1,641,100 |
| 2023-12-12 | 76.000 | 84.000 | 76.000 | 80.000 | 74.021 | 5,418,700 |
| 2023-12-11 | 86.000 | 90.000 | 83.000 | 84.000 | 77.722 | 4,234,600 |
| 2023-12-08 | 80.000 | 91.000 | 80.000 | 88.000 | 81.423 | 12,306,400 |
| 2023-12-07 | 77.000 | 84.000 | 77.000 | 83.000 | 76.797 | 6,124,300 |
| 2023-12-06 | 85.000 | 88.000 | 82.000 | 83.000 | 76.797 | 7,124,500 |
| 2023-12-05 | 88.000 | 91.000 | 82.000 | 86.000 | 79.573 | 6,974,400 |
| 2023-12-04 | 83.000 | 91.000 | 83.000 | 90.000 | 83.274 | 6,266,400 |
| 2023-12-01 | 83.000 | 91.000 | 83.000 | 90.000 | 83.274 | 2,710,800 |
| 2023-11-30 | 90.000 | 93.000 | 90.000 | 90.000 | 83.274 | 3,485,700 |
| 2023-11-29 | 88.000 | 97.000 | 88.000 | 91.000 | 84.199 | 15,638,000 |
| 2023-11-28 | 91.000 | 94.000 | 90.000 | 90.000 | 83.274 | 8,034,300 |
| 2023-11-27 | 95.000 | 95.000 | 92.000 | 92.000 | 85.124 | 4,115,100 |
| 2023-11-24 | 94.000 | 96.000 | 93.000 | 94.000 | 86.975 | 5,540,900 |
| 2023-11-23 | 93.000 | 96.000 | 93.000 | 94.000 | 86.975 | 4,831,600 |
| 2023-11-22 | 97.000 | 97.000 | 92.000 | 93.000 | 86.050 | 13,992,000 |
| 2023-11-21 | 97.000 | 97.000 | 95.000 | 96.000 | 88.825 | 4,066,900 |
| 2023-11-20 | 98.000 | 98.000 | 96.000 | 97.000 | 89.751 | 3,768,800 |
| 2023-11-17 | 99.000 | 100.00 | 98.000 | 98.000 | 90.676 | 4,632,500 |
| 2023-11-16 | 99.000 | 100.00 | 98.000 | 99.000 | 91.601 | 1,527,400 |
| 2023-11-15 | 102.00 | 102.00 | 98.000 | 100.00 | 92.527 | 2,868,900 |
| 2023-11-14 | 98.000 | 106.00 | 97.000 | 101.00 | 93.452 | 18,711,100 |
| 2023-11-13 | 98.000 | 99.000 | 95.000 | 98.000 | 90.676 | 3,562,400 |
| 2023-11-10 | 98.000 | 99.000 | 97.000 | 98.000 | 90.676 | 2,093,600 |
| 2023-11-09 | 99.000 | 100.00 | 98.000 | 98.000 | 90.676 | 2,899,000 |
| 2023-11-08 | 100.00 | 100.00 | 98.000 | 99.000 | 91.601 | 3,858,500 |
| 2023-11-07 | 100.00 | 101.00 | 98.000 | 100.00 | 92.527 | 6,423,300 |
| 2023-11-06 | 99.000 | 101.00 | 99.000 | 100.00 | 92.527 | 4,989,800 |
| 2023-11-03 | 99.000 | 102.00 | 98.000 | 99.000 | 91.601 | 2,844,100 |
| 2023-11-02 | 99.000 | 101.00 | 98.000 | 100.00 | 92.527 | 2,800,600 |
| 2023-11-01 | 99.000 | 102.00 | 98.000 | 99.000 | 91.601 | 7,203,400 |
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.