PT Data Sinergitama Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 189.00 | 198.00 | 188.00 | 194.00 | 188.05 | 18,115,300 |
| 2025-05-09 | 187.00 | 191.00 | 185.00 | 187.00 | 181.26 | 9,186,400 |
| 2025-05-08 | 191.00 | 192.00 | 185.00 | 188.00 | 182.23 | 8,200,000 |
| 2025-05-07 | 193.00 | 195.00 | 187.00 | 190.00 | 184.17 | 13,821,900 |
| 2025-05-06 | 197.00 | 198.00 | 192.00 | 193.00 | 187.08 | 7,812,700 |
| 2025-05-05 | 189.00 | 197.00 | 189.00 | 197.00 | 190.96 | 13,480,600 |
| 2025-05-02 | 200.00 | 204.00 | 185.00 | 189.00 | 183.20 | 20,324,200 |
| 2025-04-30 | 200.00 | 202.00 | 195.00 | 199.00 | 192.90 | 14,313,300 |
| 2025-04-29 | 208.00 | 212.00 | 200.00 | 200.00 | 193.87 | 26,042,400 |
| 2025-04-28 | 195.00 | 212.00 | 195.00 | 206.00 | 199.68 | 46,413,700 |
| 2025-04-25 | 195.00 | 200.00 | 192.00 | 194.00 | 188.05 | 15,919,500 |
| 2025-04-24 | 202.00 | 202.00 | 192.00 | 194.00 | 188.05 | 27,076,900 |
| 2025-04-23 | 184.00 | 210.00 | 183.00 | 198.00 | 191.93 | 94,164,800 |
| 2025-04-22 | 179.00 | 185.00 | 178.00 | 182.00 | 176.42 | 8,896,000 |
| 2025-04-21 | 180.00 | 181.00 | 174.00 | 179.00 | 173.51 | 5,311,900 |
| 2025-04-17 | 179.00 | 181.00 | 176.00 | 180.00 | 174.48 | 7,793,600 |
| 2025-04-16 | 180.00 | 185.00 | 177.00 | 179.00 | 173.51 | 9,044,700 |
| 2025-04-15 | 187.00 | 192.00 | 177.00 | 180.00 | 174.48 | 23,510,600 |
| 2025-04-14 | 178.00 | 186.00 | 178.00 | 184.00 | 178.36 | 13,011,600 |
| 2025-04-11 | 176.00 | 187.00 | 174.00 | 178.00 | 172.54 | 26,616,500 |
| 2025-04-10 | 170.00 | 182.00 | 167.00 | 174.00 | 168.66 | 51,563,400 |
| 2025-04-09 | 151.00 | 175.00 | 145.00 | 161.00 | 156.06 | 48,038,100 |
| 2025-04-08 | 155.00 | 157.00 | 151.00 | 151.00 | 146.37 | 30,368,100 |
| 2025-03-27 | 178.00 | 179.00 | 170.00 | 177.00 | 171.57 | 11,436,800 |
| 2025-03-26 | 173.00 | 181.00 | 173.00 | 173.00 | 167.69 | 20,281,800 |
| 2025-03-25 | 167.00 | 184.00 | 167.00 | 172.00 | 166.72 | 30,378,000 |
| 2025-03-24 | 181.00 | 185.00 | 157.00 | 167.00 | 161.88 | 32,960,100 |
| 2025-03-21 | 204.00 | 206.00 | 180.00 | 180.00 | 174.48 | 35,200,600 |
| 2025-03-20 | 210.00 | 220.00 | 202.00 | 202.00 | 195.80 | 77,819,200 |
| 2025-03-19 | 185.00 | 214.00 | 175.00 | 208.00 | 201.62 | 144,713,700 |
| 2025-03-18 | 192.00 | 195.00 | 150.00 | 181.00 | 175.45 | 40,420,500 |
| 2025-03-17 | 184.00 | 202.00 | 180.00 | 191.00 | 185.14 | 63,001,100 |
| 2025-03-14 | 200.00 | 202.00 | 178.00 | 181.00 | 175.45 | 38,170,300 |
| 2025-03-13 | 196.00 | 214.00 | 196.00 | 200.00 | 193.87 | 53,371,700 |
| 2025-03-12 | 214.00 | 232.00 | 185.00 | 196.00 | 189.99 | 71,086,000 |
| 2025-03-11 | 228.00 | 228.00 | 208.00 | 212.00 | 205.50 | 43,430,600 |
| 2025-03-10 | 244.00 | 248.00 | 224.00 | 234.00 | 226.82 | 52,310,100 |
| 2025-03-07 | 246.00 | 260.00 | 240.00 | 244.00 | 236.52 | 67,063,200 |
| 2025-03-06 | 260.00 | 280.00 | 234.00 | 240.00 | 232.64 | 301,102,500 |
| 2025-03-05 | 192.00 | 252.00 | 190.00 | 252.00 | 244.27 | 286,247,700 |
| 2025-03-04 | 244.00 | 244.00 | 183.00 | 188.00 | 182.23 | 128,137,800 |
| 2025-03-03 | 240.00 | 266.00 | 224.00 | 242.00 | 234.58 | 92,032,100 |
| 2025-02-28 | 280.00 | 280.00 | 228.00 | 230.00 | 222.94 | 106,208,600 |
| 2025-02-27 | 280.00 | 310.00 | 270.00 | 280.00 | 271.41 | 257,865,900 |
| 2025-02-26 | 222.00 | 268.00 | 218.00 | 266.00 | 257.84 | 257,913,400 |
| 2025-02-25 | 272.00 | 274.00 | 204.00 | 222.00 | 215.19 | 136,111,100 |
| 2025-02-24 | 232.00 | 252.00 | 214.00 | 252.00 | 244.27 | 200,108,900 |
| 2025-02-21 | 151.00 | 202.00 | 151.00 | 202.00 | 195.80 | 150,115,700 |
| 2025-02-20 | 138.00 | 150.00 | 136.00 | 150.00 | 145.40 | 27,106,800 |
| 2025-02-19 | 137.00 | 143.00 | 133.00 | 136.00 | 131.83 | 12,668,600 |
| 2025-02-18 | 133.00 | 137.00 | 133.00 | 136.00 | 131.83 | 4,735,700 |
| 2025-02-17 | 128.00 | 135.00 | 126.00 | 133.00 | 128.92 | 4,586,200 |
| 2025-02-14 | 129.00 | 130.00 | 128.00 | 128.00 | 124.07 | 1,141,200 |
| 2025-02-13 | 129.00 | 130.00 | 126.00 | 129.00 | 125.04 | 1,707,500 |
| 2025-02-12 | 127.00 | 130.00 | 127.00 | 129.00 | 125.04 | 1,138,200 |
| 2025-02-11 | 131.00 | 133.00 | 127.00 | 127.00 | 123.10 | 2,415,600 |
| 2025-02-10 | 130.00 | 133.00 | 128.00 | 131.00 | 126.98 | 1,662,300 |
| 2025-02-07 | 132.00 | 132.00 | 125.00 | 130.00 | 126.01 | 4,431,200 |
| 2025-02-06 | 138.00 | 139.00 | 129.00 | 132.00 | 127.95 | 5,875,200 |
| 2025-02-05 | 136.00 | 139.00 | 133.00 | 136.00 | 131.83 | 6,321,600 |
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.