PT Data Sinergitama Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 322.00 | 330.00 | 300.00 | 300.00 | 272.44 | 34,823,300 |
| 2023-05-02 | 312.00 | 328.00 | 310.00 | 322.00 | 292.42 | 50,060,300 |
| 2023-04-28 | 314.00 | 322.00 | 304.00 | 312.00 | 283.34 | 29,015,600 |
| 2023-04-27 | 304.00 | 324.00 | 294.00 | 316.00 | 286.97 | 84,024,700 |
| 2023-04-26 | 260.00 | 304.00 | 260.00 | 304.00 | 276.07 | 117,038,000 |
| 2023-04-18 | 264.00 | 264.00 | 252.00 | 258.00 | 234.30 | 17,964,100 |
| 2023-04-17 | 246.00 | 268.00 | 242.00 | 260.00 | 236.11 | 80,536,100 |
| 2023-04-14 | 248.00 | 256.00 | 240.00 | 244.00 | 221.58 | 21,993,800 |
| 2023-04-13 | 242.00 | 254.00 | 240.00 | 248.00 | 225.22 | 26,707,900 |
| 2023-04-12 | 238.00 | 246.00 | 238.00 | 240.00 | 217.95 | 19,591,800 |
| 2023-04-11 | 250.00 | 260.00 | 236.00 | 238.00 | 216.14 | 83,616,900 |
| 2023-04-10 | 216.00 | 250.00 | 216.00 | 250.00 | 227.03 | 215,835,200 |
| 2023-04-06 | 212.00 | 220.00 | 212.00 | 216.00 | 196.16 | 26,418,400 |
| 2023-04-05 | 214.00 | 222.00 | 212.00 | 212.00 | 192.52 | 32,326,200 |
| 2023-04-04 | 208.00 | 224.00 | 208.00 | 214.00 | 194.34 | 49,377,000 |
| 2023-04-03 | 212.00 | 220.00 | 208.00 | 212.00 | 192.52 | 38,952,800 |
| 2023-03-31 | 208.00 | 212.00 | 202.00 | 208.00 | 188.89 | 25,749,000 |
| 2023-03-30 | 210.00 | 216.00 | 202.00 | 208.00 | 188.89 | 43,425,800 |
| 2023-03-29 | 204.00 | 232.00 | 202.00 | 208.00 | 188.89 | 218,742,600 |
| 2023-03-28 | 208.00 | 214.00 | 200.00 | 204.00 | 185.26 | 56,157,800 |
| 2023-03-27 | 214.00 | 224.00 | 202.00 | 204.00 | 185.26 | 169,222,200 |
| 2023-03-24 | 182.00 | 224.00 | 181.00 | 216.00 | 196.16 | 324,223,400 |
| 2023-03-21 | 185.00 | 186.00 | 177.00 | 180.00 | 163.46 | 43,894,600 |
| 2023-03-20 | 175.00 | 184.00 | 174.00 | 181.00 | 164.37 | 65,837,900 |
| 2023-03-17 | 176.00 | 181.00 | 172.00 | 174.00 | 158.01 | 45,108,800 |
| 2023-03-16 | 179.00 | 199.00 | 175.00 | 175.00 | 158.92 | 228,109,000 |
| 2023-03-15 | 174.00 | 179.00 | 174.00 | 178.00 | 161.65 | 35,626,600 |
| 2023-03-14 | 179.00 | 184.00 | 170.00 | 174.00 | 158.01 | 62,245,500 |
| 2023-03-13 | 171.00 | 180.00 | 168.00 | 179.00 | 162.56 | 68,789,700 |
| 2023-03-10 | 171.00 | 172.00 | 168.00 | 170.00 | 154.38 | 22,256,900 |
| 2023-03-09 | 164.00 | 171.00 | 164.00 | 171.00 | 155.29 | 48,179,300 |
| 2023-03-08 | 170.00 | 170.00 | 161.00 | 164.00 | 148.93 | 34,235,600 |
| 2023-03-07 | 176.00 | 177.00 | 168.00 | 170.00 | 154.38 | 40,424,900 |
| 2023-03-06 | 170.00 | 175.00 | 170.00 | 175.00 | 158.92 | 48,297,700 |
| 2023-03-03 | 171.00 | 175.00 | 166.00 | 170.00 | 154.38 | 26,029,900 |
| 2023-03-02 | 178.00 | 182.00 | 169.00 | 171.00 | 155.29 | 45,988,200 |
| 2023-03-01 | 188.00 | 190.00 | 177.00 | 178.00 | 161.65 | 56,611,400 |
| 2023-02-28 | 184.00 | 191.00 | 181.00 | 187.00 | 169.82 | 102,198,800 |
| 2023-02-27 | 172.00 | 183.00 | 172.00 | 183.00 | 166.19 | 60,741,400 |
| 2023-02-24 | 176.00 | 184.00 | 172.00 | 172.00 | 156.20 | 105,688,000 |
| 2023-02-23 | 167.00 | 178.00 | 166.00 | 178.00 | 161.65 | 72,545,400 |
| 2023-02-22 | 173.00 | 180.00 | 164.00 | 166.00 | 150.75 | 130,980,600 |
| 2023-02-21 | 164.00 | 174.00 | 161.00 | 173.00 | 157.11 | 82,577,800 |
| 2023-02-20 | 151.00 | 163.00 | 147.00 | 163.00 | 148.03 | 43,096,000 |
| 2023-02-17 | 163.00 | 165.00 | 150.00 | 150.00 | 136.22 | 35,792,100 |
| 2023-02-16 | 163.00 | 169.00 | 161.00 | 161.00 | 146.21 | 48,393,900 |
| 2023-02-15 | 155.00 | 167.00 | 152.00 | 163.00 | 148.03 | 73,043,200 |
| 2023-02-14 | 176.00 | 179.00 | 163.00 | 163.00 | 148.03 | 75,313,800 |
| 2023-02-13 | 164.00 | 182.00 | 162.00 | 175.00 | 158.92 | 272,198,100 |
| 2023-02-10 | 159.00 | 166.00 | 156.00 | 163.00 | 148.03 | 94,423,900 |
| 2023-02-09 | 159.00 | 168.00 | 155.00 | 157.00 | 142.58 | 141,159,800 |
| 2023-02-08 | 145.00 | 160.00 | 144.00 | 159.00 | 144.39 | 121,900,900 |
| 2023-02-07 | 147.00 | 148.00 | 142.00 | 145.00 | 131.68 | 30,626,700 |
| 2023-02-06 | 137.00 | 145.00 | 136.00 | 145.00 | 131.68 | 50,343,000 |
| 2023-02-03 | 138.00 | 141.00 | 135.00 | 136.00 | 123.51 | 22,202,900 |
| 2023-02-02 | 139.00 | 141.00 | 135.00 | 136.00 | 123.51 | 28,250,000 |
| 2023-02-01 | 141.00 | 148.00 | 136.00 | 138.00 | 125.32 | 105,112,600 |
| 2023-01-31 | 133.00 | 145.00 | 133.00 | 140.00 | 127.14 | 85,948,200 |
| 2023-01-30 | 137.00 | 138.00 | 129.00 | 132.00 | 119.87 | 38,929,700 |
| 2023-01-27 | 138.00 | 146.00 | 136.00 | 137.00 | 124.41 | 92,414,800 |
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.