PT Data Sinergitama Jaya Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	99.000	101.00	96.000	98.000	90.676	9,828,100
2023-10-30	105.00	106.00	99.000	99.000	91.601	12,581,300
2023-10-27	110.00	111.00	102.00	104.00	96.228	21,722,800
2023-10-26	101.00	113.00	99.000	109.00	100.85	68,910,000
2023-10-25	100.00	102.00	98.000	99.000	91.601	7,708,400
2023-10-24	100.00	101.00	98.000	100.00	92.527	8,284,900
2023-10-23	100.00	101.00	97.000	100.00	92.527	5,157,000
2023-10-20	100.00	102.00	98.000	100.00	92.527	4,944,600
2023-10-19	105.00	107.00	99.000	99.000	91.601	9,553,100
2023-10-18	98.000	107.00	98.000	105.00	97.153	17,643,100
2023-10-17	101.00	104.00	97.000	99.000	91.601	6,420,000
2023-10-16	108.00	111.00	96.000	101.00	93.452	17,972,000
2023-10-13	108.00	116.00	108.00	108.00	99.929	21,096,700
2023-10-12	115.00	120.00	109.00	111.00	102.70	30,371,700
2023-10-11	103.00	120.00	103.00	117.00	108.26	95,713,600
2023-10-10	96.000	112.00	95.000	104.00	96.228	63,662,200
2023-10-09	96.000	98.000	94.000	96.000	88.825	3,894,900
2023-10-06	97.000	99.000	96.000	96.000	88.825	3,004,100
2023-10-05	97.000	101.00	97.000	97.000	89.751	3,409,000
2023-10-04	102.00	102.00	96.000	97.000	89.751	3,809,400
2023-10-03	106.00	106.00	102.00	102.00	94.377	4,789,300
2023-10-02	102.00	112.00	102.00	105.00	97.153	18,505,000
2023-09-29	89.000	102.00	89.000	100.00	92.527	6,739,300
2023-09-27	94.000	98.000	94.000	95.000	87.900	3,159,100
2023-09-26	100.00	100.00	95.000	97.000	89.751	4,740,900
2023-09-25	92.000	101.00	92.000	99.000	91.601	4,672,800
2023-09-22	101.00	102.00	99.000	100.00	92.527	1,672,100
2023-09-21	103.00	103.00	100.00	101.00	93.452	1,522,200
2023-09-20	103.00	104.00	101.00	102.00	94.377	3,115,400
2023-09-19	103.00	106.00	99.000	103.00	95.302	10,181,000
2023-09-18	104.00	106.00	103.00	103.00	95.302	4,850,200
2023-09-15	106.00	108.00	103.00	105.00	97.153	5,654,600
2023-09-14	105.00	107.00	103.00	106.00	98.078	5,922,600
2023-09-13	109.00	109.00	103.00	105.00	97.153	9,685,100
2023-09-12	109.00	112.00	107.00	108.00	99.929	9,020,800
2023-09-11	109.00	111.00	106.00	108.00	99.929	5,722,400
2023-09-08	110.00	115.00	109.00	109.00	100.85	11,166,600
2023-09-07	115.00	116.00	109.00	110.00	101.78	11,069,200
2023-09-06	108.00	116.00	107.00	114.00	105.48	21,633,300
2023-09-05	107.00	117.00	107.00	107.00	99.003	17,585,300
2023-09-04	100.00	121.00	100.00	115.00	106.41	74,792,600
2023-09-01	110.00	110.00	98.000	100.00	92.527	10,209,400
2023-08-31	116.00	116.00	105.00	105.00	97.153	5,830,400
2023-08-30	108.00	111.00	105.00	110.00	101.78	6,928,700
2023-08-29	122.00	123.00	107.00	108.00	99.929	35,279,500
2023-08-28	98.000	122.00	95.000	121.00	111.96	94,561,000
2023-08-25	89.000	99.000	89.000	94.000	86.975	18,648,300
2023-08-24	107.00	108.00	97.000	97.000	89.751	11,356,700
2023-08-23	111.00	113.00	105.00	107.00	99.003	12,744,700
2023-08-22	113.00	114.00	110.00	111.00	102.70	6,482,700
2023-08-21	115.00	115.00	112.00	113.00	104.55	3,337,200
2023-08-18	116.00	117.00	114.00	114.00	105.48	2,421,700
2023-08-16	114.00	117.00	113.00	115.00	106.41	5,606,800
2023-08-15	116.00	117.00	114.00	114.00	105.48	3,832,600
2023-08-14	120.00	120.00	114.00	115.00	106.41	6,666,200
2023-08-11	117.00	122.00	116.00	119.00	110.11	8,162,600
2023-08-10	120.00	120.00	117.00	117.00	108.26	3,371,800
2023-08-09	119.00	122.00	119.00	120.00	111.03	3,502,900
2023-08-08	122.00	124.00	118.00	119.00	110.11	7,078,200
2023-08-07	120.00	123.00	120.00	122.00	112.88	4,942,000

← NewerPage 13 of 16 · 914 trading daysOlder →

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.