PT Data Sinergitama Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 189.00 | 193.00 | 188.00 | 188.00 | 188.00 | 15,384,800 |
| 2025-08-12 | 184.00 | 196.00 | 183.00 | 189.00 | 189.00 | 26,808,700 |
| 2025-08-11 | 181.00 | 185.00 | 180.00 | 184.00 | 184.00 | 9,691,100 |
| 2025-08-08 | 185.00 | 188.00 | 177.00 | 181.00 | 181.00 | 9,642,700 |
| 2025-08-07 | 189.00 | 190.00 | 184.00 | 185.00 | 185.00 | 7,659,200 |
| 2025-08-06 | 184.00 | 191.00 | 180.00 | 187.00 | 187.00 | 13,083,800 |
| 2025-08-05 | 185.00 | 186.00 | 180.00 | 182.00 | 182.00 | 7,192,400 |
| 2025-08-04 | 190.00 | 190.00 | 183.00 | 184.00 | 184.00 | 9,183,100 |
| 2025-08-01 | 185.00 | 190.00 | 180.00 | 189.00 | 189.00 | 8,454,500 |
| 2025-07-31 | 188.00 | 192.00 | 178.00 | 185.00 | 185.00 | 18,629,600 |
| 2025-07-30 | 193.00 | 198.00 | 186.00 | 187.00 | 187.00 | 31,183,900 |
| 2025-07-29 | 188.00 | 196.00 | 184.00 | 192.00 | 192.00 | 39,994,300 |
| 2025-07-28 | 178.00 | 189.00 | 173.00 | 186.00 | 186.00 | 34,502,900 |
| 2025-07-25 | 183.00 | 183.00 | 176.00 | 178.00 | 178.00 | 7,432,700 |
| 2025-07-24 | 190.00 | 193.00 | 180.00 | 181.00 | 181.00 | 17,770,600 |
| 2025-07-23 | 187.00 | 188.00 | 179.00 | 182.00 | 182.00 | 12,796,000 |
| 2025-07-22 | 183.00 | 204.00 | 173.00 | 186.00 | 186.00 | 124,390,100 |
| 2025-07-21 | 179.00 | 183.00 | 177.00 | 181.00 | 181.00 | 12,449,500 |
| 2025-07-18 | 187.00 | 187.00 | 179.00 | 182.00 | 182.00 | 27,972,400 |
| 2025-07-17 | 162.00 | 196.00 | 162.00 | 187.00 | 187.00 | 146,499,200 |
| 2025-07-16 | 164.00 | 165.00 | 161.00 | 162.00 | 162.00 | 2,252,300 |
| 2025-07-15 | 163.00 | 168.00 | 159.00 | 164.00 | 164.00 | 6,423,500 |
| 2025-07-14 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | 4,276,800 |
| 2025-07-11 | 169.00 | 169.00 | 164.00 | 165.00 | 165.00 | 2,166,900 |
| 2025-07-10 | 162.00 | 169.00 | 160.00 | 165.00 | 165.00 | 4,764,800 |
| 2025-07-09 | 161.00 | 163.00 | 157.00 | 162.00 | 162.00 | 4,110,700 |
| 2025-07-08 | 161.00 | 170.00 | 159.00 | 163.00 | 158.00 | 10,447,100 |
| 2025-07-07 | 161.00 | 162.00 | 158.00 | 161.00 | 156.06 | 2,962,700 |
| 2025-07-04 | 159.00 | 162.00 | 158.00 | 161.00 | 156.06 | 3,523,400 |
| 2025-07-03 | 158.00 | 160.00 | 157.00 | 158.00 | 153.15 | 1,679,000 |
| 2025-07-02 | 160.00 | 162.00 | 157.00 | 158.00 | 153.15 | 3,878,700 |
| 2025-07-01 | 165.00 | 165.00 | 158.00 | 161.00 | 156.06 | 4,660,900 |
| 2025-06-30 | 161.00 | 165.00 | 160.00 | 165.00 | 159.94 | 5,599,400 |
| 2025-06-26 | 161.00 | 164.00 | 157.00 | 160.00 | 155.09 | 4,863,500 |
| 2025-06-25 | 165.00 | 166.00 | 156.00 | 160.00 | 155.09 | 5,643,400 |
| 2025-06-24 | 155.00 | 175.00 | 155.00 | 164.00 | 158.97 | 22,357,200 |
| 2025-06-23 | 151.00 | 151.00 | 146.00 | 150.00 | 145.40 | 8,408,700 |
| 2025-06-20 | 157.00 | 161.00 | 152.00 | 156.00 | 151.21 | 5,120,700 |
| 2025-06-19 | 166.00 | 167.00 | 156.00 | 157.00 | 152.18 | 7,753,600 |
| 2025-06-18 | 169.00 | 169.00 | 164.00 | 166.00 | 160.91 | 6,263,700 |
| 2025-06-17 | 170.00 | 170.00 | 166.00 | 169.00 | 163.82 | 6,294,300 |
| 2025-06-16 | 175.00 | 175.00 | 169.00 | 170.00 | 164.79 | 8,625,000 |
| 2025-06-13 | 180.00 | 183.00 | 175.00 | 176.00 | 170.60 | 9,250,800 |
| 2025-06-12 | 181.00 | 183.00 | 178.00 | 179.00 | 173.51 | 6,682,500 |
| 2025-06-11 | 185.00 | 187.00 | 180.00 | 181.00 | 175.45 | 15,092,700 |
| 2025-06-10 | 171.00 | 183.00 | 171.00 | 183.00 | 177.39 | 12,944,100 |
| 2025-06-05 | 170.00 | 173.00 | 168.00 | 171.00 | 165.75 | 3,683,700 |
| 2025-06-04 | 172.00 | 172.00 | 169.00 | 170.00 | 164.79 | 3,193,200 |
| 2025-06-03 | 174.00 | 174.00 | 169.00 | 172.00 | 166.72 | 3,282,400 |
| 2025-06-02 | 174.00 | 176.00 | 169.00 | 173.00 | 167.69 | 6,562,500 |
| 2025-05-28 | 175.00 | 176.00 | 173.00 | 173.00 | 167.69 | 3,107,900 |
| 2025-05-27 | 173.00 | 178.00 | 170.00 | 173.00 | 167.69 | 7,040,500 |
| 2025-05-26 | 180.00 | 180.00 | 171.00 | 171.00 | 165.75 | 16,018,600 |
| 2025-05-23 | 183.00 | 183.00 | 178.00 | 180.00 | 174.48 | 8,143,600 |
| 2025-05-22 | 187.00 | 187.00 | 181.00 | 183.00 | 177.39 | 13,031,100 |
| 2025-05-21 | 189.00 | 189.00 | 185.00 | 186.00 | 180.29 | 9,010,200 |
| 2025-05-20 | 191.00 | 193.00 | 187.00 | 187.00 | 181.26 | 7,075,400 |
| 2025-05-19 | 189.00 | 194.00 | 188.00 | 191.00 | 185.14 | 11,302,700 |
| 2025-05-16 | 195.00 | 196.00 | 188.00 | 189.00 | 183.20 | 8,671,500 |
| 2025-05-15 | 194.00 | 197.00 | 193.00 | 195.00 | 189.02 | 9,009,700 |
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.