PT Data Sinergitama Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 278.00 | 306.00 | 278.00 | 278.00 | 278.00 | 64,226,100 |
| 2026-01-27 | 316.00 | 326.00 | 298.00 | 326.00 | 326.00 | 26,308,500 |
| 2026-01-26 | 350.00 | 366.00 | 312.00 | 316.00 | 316.00 | 53,470,300 |
| 2026-01-23 | 328.00 | 384.00 | 306.00 | 354.00 | 354.00 | 100,335,300 |
| 2026-01-22 | 410.00 | 484.00 | 334.00 | 356.00 | 356.00 | 352,195,100 |
| 2026-01-21 | 386.00 | 444.00 | 328.00 | 388.00 | 388.00 | 237,135,900 |
| 2026-01-20 | 332.00 | 366.00 | 332.00 | 366.00 | 366.00 | 94,875,200 |
| 2026-01-19 | 242.00 | 294.00 | 236.00 | 294.00 | 294.00 | 166,863,000 |
| 2026-01-16 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2026-01-15 | 226.00 | 236.00 | 222.00 | 236.00 | 236.00 | 22,175,000 |
| 2026-01-14 | 224.00 | 234.00 | 220.00 | 226.00 | 226.00 | 25,009,400 |
| 2026-01-13 | 234.00 | 238.00 | 214.00 | 222.00 | 222.00 | 28,084,900 |
| 2026-01-12 | 226.00 | 254.00 | 214.00 | 232.00 | 232.00 | 105,033,800 |
| 2026-01-09 | 228.00 | 230.00 | 222.00 | 224.00 | 224.00 | 15,615,800 |
| 2026-01-08 | 234.00 | 240.00 | 224.00 | 224.00 | 224.00 | 17,545,600 |
| 2026-01-07 | 232.00 | 242.00 | 212.00 | 234.00 | 234.00 | 44,636,200 |
| 2026-01-06 | 234.00 | 244.00 | 220.00 | 224.00 | 224.00 | 47,497,000 |
| 2026-01-05 | 220.00 | 238.00 | 216.00 | 228.00 | 228.00 | 62,317,500 |
| 2026-01-02 | 210.00 | 220.00 | 210.00 | 216.00 | 216.00 | 19,968,900 |
| 2026-01-01 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2025-12-31 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2025-12-30 | 216.00 | 216.00 | 206.00 | 208.00 | 208.00 | 14,473,100 |
| 2025-12-29 | 204.00 | 214.00 | 200.00 | 210.00 | 210.00 | 18,354,000 |
| 2025-12-26 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-12-25 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-12-24 | 206.00 | 224.00 | 200.00 | 202.00 | 202.00 | 41,891,800 |
| 2025-12-23 | 200.00 | 206.00 | 198.00 | 204.00 | 204.00 | 11,778,000 |
| 2025-12-22 | 196.00 | 204.00 | 193.00 | 198.00 | 198.00 | 17,037,300 |
| 2025-12-19 | 204.00 | 206.00 | 195.00 | 196.00 | 196.00 | 13,416,800 |
| 2025-12-18 | 210.00 | 212.00 | 200.00 | 204.00 | 204.00 | 16,169,600 |
| 2025-12-17 | 210.00 | 224.00 | 204.00 | 210.00 | 210.00 | 52,437,900 |
| 2025-12-16 | 200.00 | 208.00 | 198.00 | 208.00 | 208.00 | 15,098,200 |
| 2025-12-15 | 202.00 | 214.00 | 197.00 | 200.00 | 200.00 | 36,408,800 |
| 2025-12-12 | 224.00 | 226.00 | 202.00 | 202.00 | 202.00 | 54,600,900 |
| 2025-12-11 | 236.00 | 242.00 | 214.00 | 216.00 | 216.00 | 115,494,800 |
| 2025-12-10 | 216.00 | 270.00 | 208.00 | 230.00 | 230.00 | 702,357,400 |
| 2025-12-09 | 186.00 | 214.00 | 184.00 | 200.00 | 200.00 | 170,442,200 |
| 2025-12-08 | 183.00 | 190.00 | 182.00 | 185.00 | 185.00 | 28,491,000 |
| 2025-12-05 | 178.00 | 188.00 | 178.00 | 182.00 | 182.00 | 26,328,000 |
| 2025-12-04 | 178.00 | 180.00 | 177.00 | 178.00 | 178.00 | 4,594,300 |
| 2025-12-03 | 177.00 | 180.00 | 176.00 | 177.00 | 177.00 | 5,039,500 |
| 2025-12-02 | 177.00 | 180.00 | 176.00 | 177.00 | 177.00 | 4,878,700 |
| 2025-12-01 | 180.00 | 180.00 | 176.00 | 177.00 | 177.00 | 11,795,600 |
| 2025-11-28 | 181.00 | 183.00 | 179.00 | 180.00 | 180.00 | 8,123,500 |
| 2025-11-27 | 182.00 | 184.00 | 181.00 | 181.00 | 181.00 | 5,265,700 |
| 2025-11-26 | 185.00 | 186.00 | 181.00 | 182.00 | 182.00 | 6,452,600 |
| 2025-11-25 | 189.00 | 190.00 | 181.00 | 185.00 | 185.00 | 15,328,000 |
| 2025-11-24 | 181.00 | 197.00 | 180.00 | 189.00 | 189.00 | 93,218,300 |
| 2025-11-21 | 183.00 | 189.00 | 180.00 | 181.00 | 181.00 | 15,111,100 |
| 2025-11-20 | 182.00 | 185.00 | 181.00 | 183.00 | 183.00 | 5,632,600 |
| 2025-11-19 | 181.00 | 184.00 | 180.00 | 182.00 | 182.00 | 3,420,700 |
| 2025-11-18 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | 3,939,500 |
| 2025-11-17 | 183.00 | 184.00 | 181.00 | 182.00 | 182.00 | 4,579,200 |
| 2025-11-14 | 183.00 | 186.00 | 180.00 | 183.00 | 183.00 | 8,849,300 |
| 2025-11-13 | 184.00 | 185.00 | 181.00 | 183.00 | 183.00 | 7,290,000 |
| 2025-11-12 | 183.00 | 187.00 | 181.00 | 184.00 | 184.00 | 10,910,400 |
| 2025-11-11 | 188.00 | 204.00 | 182.00 | 184.00 | 184.00 | 77,427,900 |
| 2025-11-10 | 180.00 | 185.00 | 180.00 | 184.00 | 184.00 | 14,165,300 |
| 2025-11-07 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | 2,670,700 |
| 2025-11-06 | 179.00 | 180.00 | 177.00 | 180.00 | 180.00 | 3,730,000 |
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.