PT Data Sinergitama Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 179.00 | 180.00 | 178.00 | 178.00 | 178.00 | 2,131,600 |
| 2025-11-04 | 181.00 | 182.00 | 178.00 | 179.00 | 179.00 | 4,666,300 |
| 2025-11-03 | 179.00 | 185.00 | 178.00 | 181.00 | 181.00 | 8,024,600 |
| 2025-10-31 | 180.00 | 181.00 | 177.00 | 179.00 | 179.00 | 3,602,600 |
| 2025-10-30 | 181.00 | 182.00 | 177.00 | 179.00 | 179.00 | 8,003,200 |
| 2025-10-29 | 177.00 | 182.00 | 177.00 | 181.00 | 181.00 | 3,912,100 |
| 2025-10-28 | 177.00 | 182.00 | 176.00 | 178.00 | 178.00 | 4,202,600 |
| 2025-10-27 | 179.00 | 182.00 | 175.00 | 177.00 | 177.00 | 6,558,300 |
| 2025-10-24 | 185.00 | 185.00 | 178.00 | 179.00 | 179.00 | 5,772,000 |
| 2025-10-23 | 180.00 | 185.00 | 178.00 | 185.00 | 185.00 | 8,033,800 |
| 2025-10-22 | 178.00 | 183.00 | 177.00 | 179.00 | 179.00 | 5,153,400 |
| 2025-10-21 | 177.00 | 180.00 | 175.00 | 178.00 | 178.00 | 2,444,800 |
| 2025-10-20 | 174.00 | 178.00 | 172.00 | 175.00 | 175.00 | 3,443,800 |
| 2025-10-17 | 178.00 | 180.00 | 172.00 | 175.00 | 175.00 | 6,973,200 |
| 2025-10-16 | 176.00 | 180.00 | 172.00 | 178.00 | 178.00 | 7,842,000 |
| 2025-10-15 | 179.00 | 182.00 | 175.00 | 176.00 | 176.00 | 8,071,800 |
| 2025-10-14 | 186.00 | 187.00 | 177.00 | 179.00 | 179.00 | 10,713,600 |
| 2025-10-13 | 180.00 | 188.00 | 177.00 | 184.00 | 184.00 | 14,192,000 |
| 2025-10-10 | 182.00 | 187.00 | 181.00 | 182.00 | 182.00 | 9,257,300 |
| 2025-10-09 | 181.00 | 188.00 | 179.00 | 182.00 | 182.00 | 12,372,000 |
| 2025-10-08 | 184.00 | 186.00 | 173.00 | 181.00 | 181.00 | 14,098,700 |
| 2025-10-07 | 183.00 | 186.00 | 183.00 | 183.00 | 183.00 | 7,745,000 |
| 2025-10-06 | 185.00 | 191.00 | 182.00 | 183.00 | 183.00 | 11,874,300 |
| 2025-10-03 | 194.00 | 194.00 | 187.00 | 189.00 | 189.00 | 11,483,700 |
| 2025-10-02 | 188.00 | 194.00 | 188.00 | 190.00 | 190.00 | 8,613,000 |
| 2025-10-01 | 190.00 | 194.00 | 186.00 | 188.00 | 188.00 | 13,940,400 |
| 2025-09-30 | 200.00 | 202.00 | 190.00 | 190.00 | 190.00 | 34,687,500 |
| 2025-09-29 | 184.00 | 212.00 | 183.00 | 200.00 | 200.00 | 122,687,400 |
| 2025-09-26 | 178.00 | 184.00 | 177.00 | 179.00 | 179.00 | 5,464,500 |
| 2025-09-25 | 181.00 | 182.00 | 178.00 | 178.00 | 178.00 | 5,293,300 |
| 2025-09-24 | 186.00 | 187.00 | 179.00 | 179.00 | 179.00 | 12,434,500 |
| 2025-09-23 | 179.00 | 182.00 | 177.00 | 182.00 | 182.00 | 6,195,800 |
| 2025-09-22 | 180.00 | 181.00 | 176.00 | 178.00 | 178.00 | 10,155,600 |
| 2025-09-19 | 183.00 | 183.00 | 178.00 | 180.00 | 180.00 | 4,966,600 |
| 2025-09-18 | 184.00 | 187.00 | 181.00 | 182.00 | 182.00 | 5,981,000 |
| 2025-09-17 | 188.00 | 188.00 | 183.00 | 184.00 | 184.00 | 6,064,200 |
| 2025-09-16 | 188.00 | 189.00 | 185.00 | 187.00 | 187.00 | 6,242,900 |
| 2025-09-15 | 184.00 | 191.00 | 184.00 | 188.00 | 188.00 | 16,850,300 |
| 2025-09-12 | 182.00 | 185.00 | 181.00 | 184.00 | 184.00 | 8,574,000 |
| 2025-09-11 | 183.00 | 186.00 | 181.00 | 182.00 | 182.00 | 13,920,500 |
| 2025-09-10 | 179.00 | 183.00 | 177.00 | 182.00 | 182.00 | 5,819,600 |
| 2025-09-09 | 177.00 | 179.00 | 169.00 | 179.00 | 179.00 | 17,633,400 |
| 2025-09-08 | 184.00 | 186.00 | 173.00 | 177.00 | 177.00 | 21,779,200 |
| 2025-09-05 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-09-04 | 192.00 | 192.00 | 187.00 | 188.00 | 188.00 | 11,952,300 |
| 2025-09-03 | 195.00 | 197.00 | 187.00 | 191.00 | 191.00 | 9,392,500 |
| 2025-09-02 | 192.00 | 197.00 | 192.00 | 195.00 | 195.00 | 9,026,300 |
| 2025-09-01 | 185.00 | 195.00 | 168.00 | 192.00 | 192.00 | 17,096,300 |
| 2025-08-29 | 202.00 | 202.00 | 185.00 | 194.00 | 194.00 | 37,156,200 |
| 2025-08-28 | 206.00 | 212.00 | 200.00 | 206.00 | 206.00 | 19,154,700 |
| 2025-08-27 | 199.00 | 210.00 | 199.00 | 204.00 | 204.00 | 24,685,100 |
| 2025-08-26 | 216.00 | 216.00 | 202.00 | 204.00 | 204.00 | 44,828,600 |
| 2025-08-25 | 226.00 | 230.00 | 214.00 | 218.00 | 218.00 | 59,708,600 |
| 2025-08-22 | 196.00 | 234.00 | 193.00 | 226.00 | 226.00 | 134,609,200 |
| 2025-08-21 | 193.00 | 204.00 | 192.00 | 196.00 | 196.00 | 25,741,700 |
| 2025-08-20 | 196.00 | 197.00 | 191.00 | 193.00 | 193.00 | 9,303,800 |
| 2025-08-19 | 193.00 | 199.00 | 184.00 | 193.00 | 193.00 | 18,323,200 |
| 2025-08-18 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2025-08-15 | 206.00 | 208.00 | 193.00 | 193.00 | 193.00 | 38,220,300 |
| 2025-08-14 | 188.00 | 202.00 | 185.00 | 202.00 | 202.00 | 36,435,300 |
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.