PT Data Sinergitama Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 171.00 | 187.00 | 171.00 | 179.00 | 179.00 | 11,973,100 |
| 2026-07-24 | 176.00 | 177.00 | 171.00 | 172.00 | 172.00 | 2,134,500 |
| 2026-07-23 | 176.00 | 179.00 | 175.00 | 177.00 | 177.00 | 2,326,000 |
| 2026-07-22 | 178.00 | 184.00 | 174.00 | 176.00 | 176.00 | 2,673,800 |
| 2026-07-21 | 177.00 | 182.00 | 177.00 | 178.00 | 178.00 | 4,335,000 |
| 2026-07-20 | 171.00 | 177.00 | 170.00 | 177.00 | 177.00 | 3,993,100 |
| 2026-07-17 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | 921,600 |
| 2026-07-16 | 174.00 | 174.00 | 169.00 | 171.00 | 171.00 | 2,306,900 |
| 2026-07-15 | 173.00 | 173.00 | 168.00 | 170.00 | 170.00 | 1,412,100 |
| 2026-07-14 | 172.00 | 173.00 | 169.00 | 170.00 | 170.00 | 2,301,100 |
| 2026-07-13 | 170.00 | 172.00 | 169.00 | 171.00 | 171.00 | 1,404,000 |
| 2026-07-10 | 170.00 | 175.00 | 167.00 | 169.00 | 169.00 | 2,423,700 |
| 2026-07-09 | 170.00 | 190.00 | 167.00 | 168.00 | 168.00 | 10,873,700 |
| 2026-07-08 | 173.00 | 173.00 | 168.00 | 169.00 | 169.00 | 737,600 |
| 2026-07-07 | 171.00 | 173.00 | 169.00 | 172.00 | 172.00 | 507,500 |
| 2026-07-06 | 173.00 | 174.00 | 168.00 | 171.00 | 171.00 | 771,500 |
| 2026-07-03 | 172.00 | 175.00 | 169.00 | 172.00 | 172.00 | 1,376,200 |
| 2026-07-02 | 169.00 | 183.00 | 164.00 | 172.00 | 172.00 | 3,934,600 |
| 2026-07-01 | 164.00 | 171.00 | 161.00 | 169.00 | 169.00 | 1,587,900 |
| 2026-06-30 | 169.00 | 169.00 | 161.00 | 161.00 | 161.00 | 1,354,200 |
| 2026-06-29 | 173.00 | 174.00 | 165.00 | 166.00 | 166.00 | 1,784,100 |
| 2026-06-26 | 177.00 | 179.00 | 167.00 | 172.00 | 172.00 | 1,019,000 |
| 2026-06-25 | 173.00 | 179.00 | 171.00 | 173.00 | 173.00 | 1,297,500 |
| 2026-06-24 | 181.00 | 184.00 | 169.00 | 172.00 | 172.00 | 2,972,100 |
| 2026-06-23 | 186.00 | 186.00 | 178.00 | 178.00 | 178.00 | 1,416,500 |
| 2026-06-22 | 189.00 | 190.00 | 179.00 | 185.00 | 185.00 | 2,513,600 |
| 2026-06-19 | 197.00 | 199.00 | 185.00 | 187.00 | 187.00 | 3,827,500 |
| 2026-06-18 | 184.00 | 185.00 | 176.00 | 185.00 | 185.00 | 2,594,400 |
| 2026-06-17 | 184.00 | 188.00 | 181.00 | 182.00 | 182.00 | 2,259,100 |
| 2026-06-16 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-06-15 | 178.00 | 190.00 | 178.00 | 184.00 | 184.00 | 6,846,700 |
| 2026-06-12 | 172.00 | 185.00 | 171.00 | 176.00 | 176.00 | 3,516,200 |
| 2026-06-11 | 166.00 | 173.00 | 160.00 | 171.00 | 171.00 | 2,233,500 |
| 2026-06-10 | 160.00 | 168.00 | 156.00 | 166.00 | 166.00 | 2,064,500 |
| 2026-06-09 | 144.00 | 159.00 | 140.00 | 156.00 | 156.00 | 3,268,500 |
| 2026-06-08 | 160.00 | 160.00 | 140.00 | 144.00 | 144.00 | 7,077,700 |
| 2026-06-05 | 165.00 | 170.00 | 160.00 | 161.00 | 161.00 | 2,454,300 |
| 2026-06-04 | 170.00 | 175.00 | 162.00 | 167.00 | 167.00 | 3,754,800 |
| 2026-06-03 | 191.00 | 193.00 | 165.00 | 170.00 | 170.00 | 10,609,300 |
| 2026-06-02 | 188.00 | 195.00 | 188.00 | 190.00 | 190.00 | 2,942,800 |
| 2026-06-01 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2026-05-29 | 189.00 | 192.00 | 188.00 | 188.00 | 188.00 | 1,787,900 |
| 2026-05-28 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-05-27 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-05-26 | 191.00 | 191.00 | 184.00 | 185.00 | 185.00 | 2,863,000 |
| 2026-05-25 | 188.00 | 191.00 | 184.00 | 188.00 | 188.00 | 2,042,800 |
| 2026-05-22 | 178.00 | 188.00 | 171.00 | 185.00 | 185.00 | 5,865,300 |
| 2026-05-21 | 182.00 | 188.00 | 179.00 | 179.00 | 179.00 | 4,997,100 |
| 2026-05-20 | 188.00 | 193.00 | 184.00 | 185.00 | 185.00 | 4,786,800 |
| 2026-05-19 | 194.00 | 196.00 | 187.00 | 188.00 | 188.00 | 4,283,900 |
| 2026-05-18 | 200.00 | 200.00 | 185.00 | 192.00 | 192.00 | 8,605,000 |
| 2026-05-15 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-05-14 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-05-13 | 200.00 | 202.00 | 195.00 | 199.00 | 199.00 | 3,136,400 |
| 2026-05-12 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | 5,956,200 |
| 2026-05-11 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 4,726,800 |
| 2026-05-08 | 204.00 | 228.00 | 202.00 | 206.00 | 206.00 | 25,675,200 |
| 2026-05-07 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 4,336,800 |
| 2026-05-06 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 2,629,200 |
| 2026-05-05 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 3,276,600 |
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.