PT Data Sinergitama Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 202.00 | 208.00 | 202.00 | 204.00 | 204.00 | 2,361,000 |
| 2026-05-01 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-04-30 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | 4,809,200 |
| 2026-04-29 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 4,213,500 |
| 2026-04-28 | 210.00 | 210.00 | 200.00 | 206.00 | 206.00 | 3,996,000 |
| 2026-04-27 | 204.00 | 214.00 | 204.00 | 206.00 | 206.00 | 4,383,600 |
| 2026-04-24 | 214.00 | 216.00 | 202.00 | 208.00 | 208.00 | 8,508,800 |
| 2026-04-23 | 214.00 | 216.00 | 208.00 | 208.00 | 208.00 | 5,634,000 |
| 2026-04-22 | 216.00 | 218.00 | 210.00 | 214.00 | 214.00 | 4,989,000 |
| 2026-04-21 | 206.00 | 216.00 | 202.00 | 214.00 | 214.00 | 9,740,100 |
| 2026-04-20 | 216.00 | 218.00 | 204.00 | 206.00 | 206.00 | 13,277,500 |
| 2026-04-17 | 226.00 | 226.00 | 210.00 | 216.00 | 216.00 | 10,340,100 |
| 2026-04-16 | 230.00 | 236.00 | 210.00 | 222.00 | 222.00 | 29,170,400 |
| 2026-04-15 | 222.00 | 230.00 | 220.00 | 228.00 | 228.00 | 16,170,400 |
| 2026-04-14 | 226.00 | 226.00 | 216.00 | 220.00 | 220.00 | 12,977,400 |
| 2026-04-13 | 218.00 | 234.00 | 210.00 | 220.00 | 220.00 | 16,390,200 |
| 2026-04-10 | 208.00 | 236.00 | 206.00 | 218.00 | 218.00 | 22,954,600 |
| 2026-04-09 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | 2,122,300 |
| 2026-04-08 | 206.00 | 214.00 | 204.00 | 210.00 | 210.00 | 5,402,000 |
| 2026-04-07 | 199.00 | 206.00 | 199.00 | 202.00 | 202.00 | 2,951,200 |
| 2026-04-06 | 202.00 | 204.00 | 195.00 | 202.00 | 202.00 | 2,652,500 |
| 2026-04-02 | 216.00 | 216.00 | 198.00 | 202.00 | 202.00 | 9,466,000 |
| 2026-04-01 | 200.00 | 222.00 | 199.00 | 216.00 | 216.00 | 17,074,000 |
| 2026-03-31 | 204.00 | 204.00 | 197.00 | 199.00 | 199.00 | 2,819,600 |
| 2026-03-30 | 195.00 | 204.00 | 191.00 | 204.00 | 204.00 | 2,871,500 |
| 2026-03-27 | 197.00 | 200.00 | 193.00 | 195.00 | 195.00 | 1,617,800 |
| 2026-03-26 | 204.00 | 206.00 | 197.00 | 197.00 | 197.00 | 2,032,600 |
| 2026-03-25 | 193.00 | 206.00 | 187.00 | 204.00 | 204.00 | 4,545,600 |
| 2026-03-17 | 188.00 | 195.00 | 186.00 | 193.00 | 193.00 | 2,916,600 |
| 2026-03-16 | 196.00 | 196.00 | 180.00 | 184.00 | 184.00 | 8,214,800 |
| 2026-03-13 | 200.00 | 208.00 | 195.00 | 196.00 | 196.00 | 5,215,800 |
| 2026-03-12 | 199.00 | 204.00 | 191.00 | 204.00 | 204.00 | 4,963,200 |
| 2026-03-11 | 206.00 | 208.00 | 195.00 | 199.00 | 199.00 | 4,016,000 |
| 2026-03-10 | 189.00 | 202.00 | 187.00 | 199.00 | 199.00 | 8,193,200 |
| 2026-03-09 | 190.00 | 194.00 | 180.00 | 187.00 | 187.00 | 12,533,000 |
| 2026-03-06 | 212.00 | 212.00 | 200.00 | 206.00 | 206.00 | 4,429,900 |
| 2026-03-05 | 206.00 | 216.00 | 206.00 | 212.00 | 212.00 | 5,857,200 |
| 2026-03-04 | 216.00 | 216.00 | 198.00 | 204.00 | 204.00 | 12,366,100 |
| 2026-03-03 | 216.00 | 224.00 | 212.00 | 214.00 | 214.00 | 11,481,900 |
| 2026-03-02 | 220.00 | 230.00 | 210.00 | 214.00 | 214.00 | 20,882,800 |
| 2026-02-27 | 240.00 | 242.00 | 214.00 | 238.00 | 238.00 | 8,888,500 |
| 2026-02-26 | 252.00 | 254.00 | 240.00 | 240.00 | 240.00 | 18,363,000 |
| 2026-02-25 | 260.00 | 266.00 | 248.00 | 250.00 | 250.00 | 14,289,400 |
| 2026-02-24 | 274.00 | 276.00 | 258.00 | 258.00 | 258.00 | 22,037,000 |
| 2026-02-23 | 264.00 | 278.00 | 260.00 | 274.00 | 274.00 | 28,932,600 |
| 2026-02-20 | 264.00 | 274.00 | 256.00 | 264.00 | 264.00 | 14,147,300 |
| 2026-02-19 | 266.00 | 270.00 | 260.00 | 262.00 | 262.00 | 13,253,200 |
| 2026-02-18 | 274.00 | 276.00 | 262.00 | 266.00 | 266.00 | 19,356,000 |
| 2026-02-13 | 268.00 | 276.00 | 256.00 | 270.00 | 270.00 | 17,494,800 |
| 2026-02-12 | 276.00 | 296.00 | 266.00 | 272.00 | 272.00 | 44,533,200 |
| 2026-02-11 | 260.00 | 272.00 | 254.00 | 268.00 | 268.00 | 17,519,900 |
| 2026-02-10 | 260.00 | 272.00 | 250.00 | 260.00 | 260.00 | 21,363,500 |
| 2026-02-09 | 244.00 | 264.00 | 238.00 | 260.00 | 260.00 | 16,533,100 |
| 2026-02-06 | 260.00 | 264.00 | 240.00 | 244.00 | 244.00 | 13,736,300 |
| 2026-02-05 | 290.00 | 304.00 | 266.00 | 270.00 | 270.00 | 19,842,700 |
| 2026-02-04 | 310.00 | 310.00 | 286.00 | 292.00 | 292.00 | 13,784,100 |
| 2026-02-03 | 288.00 | 310.00 | 256.00 | 304.00 | 304.00 | 39,852,200 |
| 2026-02-02 | 318.00 | 320.00 | 274.00 | 274.00 | 274.00 | 39,460,100 |
| 2026-01-30 | 342.00 | 360.00 | 300.00 | 322.00 | 322.00 | 56,936,300 |
| 2026-01-29 | 260.00 | 346.00 | 238.00 | 342.00 | 342.00 | 101,296,000 |
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.