PT Data Sinergitama Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 132.00 | 135.00 | 131.00 | 133.00 | 128.92 | 2,221,500 |
| 2025-02-03 | 131.00 | 137.00 | 128.00 | 132.00 | 127.95 | 5,855,900 |
| 2025-01-31 | 132.00 | 137.00 | 128.00 | 130.00 | 126.01 | 8,656,500 |
| 2025-01-30 | 125.00 | 133.00 | 123.00 | 131.00 | 126.98 | 8,550,700 |
| 2025-01-24 | 125.00 | 128.00 | 123.00 | 125.00 | 121.17 | 2,942,500 |
| 2025-01-23 | 130.00 | 138.00 | 125.00 | 125.00 | 121.17 | 19,956,100 |
| 2025-01-22 | 121.00 | 132.00 | 120.00 | 130.00 | 126.01 | 8,530,800 |
| 2025-01-21 | 124.00 | 125.00 | 120.00 | 121.00 | 117.29 | 2,935,100 |
| 2025-01-20 | 126.00 | 127.00 | 121.00 | 124.00 | 120.20 | 5,208,300 |
| 2025-01-17 | 121.00 | 126.00 | 121.00 | 123.00 | 119.23 | 2,366,100 |
| 2025-01-16 | 119.00 | 125.00 | 116.00 | 121.00 | 117.29 | 6,000,200 |
| 2025-01-15 | 117.00 | 120.00 | 116.00 | 117.00 | 113.41 | 3,235,300 |
| 2025-01-14 | 116.00 | 120.00 | 115.00 | 117.00 | 113.41 | 4,255,200 |
| 2025-01-13 | 120.00 | 126.00 | 114.00 | 116.00 | 112.44 | 7,913,700 |
| 2025-01-10 | 122.00 | 124.00 | 120.00 | 120.00 | 116.32 | 1,080,800 |
| 2025-01-09 | 128.00 | 128.00 | 122.00 | 122.00 | 118.26 | 1,973,100 |
| 2025-01-08 | 122.00 | 132.00 | 122.00 | 127.00 | 123.10 | 9,463,500 |
| 2025-01-07 | 119.00 | 124.00 | 118.00 | 122.00 | 118.26 | 1,595,500 |
| 2025-01-06 | 117.00 | 123.00 | 117.00 | 119.00 | 115.35 | 1,951,900 |
| 2025-01-03 | 119.00 | 127.00 | 117.00 | 118.00 | 114.38 | 3,271,100 |
| 2025-01-02 | 118.00 | 121.00 | 116.00 | 118.00 | 114.38 | 1,045,800 |
| 2024-12-30 | 116.00 | 120.00 | 116.00 | 118.00 | 114.38 | 1,592,100 |
| 2024-12-27 | 115.00 | 120.00 | 115.00 | 115.00 | 111.47 | 3,174,900 |
| 2024-12-24 | 118.00 | 119.00 | 114.00 | 115.00 | 111.47 | 3,071,500 |
| 2024-12-23 | 115.00 | 119.00 | 115.00 | 117.00 | 113.41 | 2,928,700 |
| 2024-12-20 | 118.00 | 120.00 | 111.00 | 115.00 | 111.47 | 4,847,700 |
| 2024-12-19 | 131.00 | 133.00 | 117.00 | 119.00 | 115.35 | 8,485,600 |
| 2024-12-18 | 137.00 | 137.00 | 128.00 | 131.00 | 126.98 | 9,248,000 |
| 2024-12-17 | 125.00 | 139.00 | 125.00 | 136.00 | 131.83 | 27,501,900 |
| 2024-12-16 | 122.00 | 127.00 | 121.00 | 125.00 | 121.17 | 5,110,900 |
| 2024-12-13 | 122.00 | 126.00 | 120.00 | 122.00 | 118.26 | 3,842,500 |
| 2024-12-12 | 125.00 | 125.00 | 120.00 | 121.00 | 117.29 | 1,569,400 |
| 2024-12-11 | 118.00 | 136.00 | 117.00 | 124.00 | 120.20 | 11,932,300 |
| 2024-12-10 | 118.00 | 122.00 | 118.00 | 119.00 | 115.35 | 2,464,100 |
| 2024-12-09 | 119.00 | 122.00 | 116.00 | 119.00 | 115.35 | 2,126,200 |
| 2024-12-06 | 116.00 | 119.00 | 116.00 | 118.00 | 114.38 | 565,500 |
| 2024-12-05 | 117.00 | 118.00 | 115.00 | 117.00 | 113.41 | 1,123,500 |
| 2024-12-04 | 114.00 | 118.00 | 113.00 | 117.00 | 113.41 | 1,964,700 |
| 2024-12-03 | 114.00 | 115.00 | 110.00 | 113.00 | 109.53 | 1,548,300 |
| 2024-12-02 | 112.00 | 116.00 | 111.00 | 113.00 | 109.53 | 916,600 |
| 2024-11-29 | 115.00 | 117.00 | 111.00 | 112.00 | 108.56 | 2,017,500 |
| 2024-11-28 | 115.00 | 118.00 | 114.00 | 115.00 | 111.47 | 856,200 |
| 2024-11-26 | 116.00 | 119.00 | 114.00 | 115.00 | 111.47 | 1,151,000 |
| 2024-11-25 | 117.00 | 119.00 | 114.00 | 116.00 | 112.44 | 2,702,300 |
| 2024-11-22 | 119.00 | 120.00 | 115.00 | 118.00 | 114.38 | 1,360,800 |
| 2024-11-21 | 120.00 | 122.00 | 118.00 | 119.00 | 115.35 | 744,600 |
| 2024-11-20 | 118.00 | 124.00 | 118.00 | 120.00 | 116.32 | 3,098,000 |
| 2024-11-19 | 116.00 | 121.00 | 115.00 | 118.00 | 114.38 | 3,015,500 |
| 2024-11-18 | 114.00 | 118.00 | 111.00 | 116.00 | 112.44 | 2,903,400 |
| 2024-11-15 | 118.00 | 120.00 | 112.00 | 114.00 | 110.50 | 4,956,200 |
| 2024-11-14 | 121.00 | 122.00 | 117.00 | 118.00 | 114.38 | 3,095,200 |
| 2024-11-13 | 120.00 | 125.00 | 120.00 | 121.00 | 117.29 | 5,321,300 |
| 2024-11-12 | 131.00 | 131.00 | 118.00 | 121.00 | 117.29 | 14,961,800 |
| 2024-11-11 | 130.00 | 132.00 | 129.00 | 131.00 | 126.98 | 1,775,900 |
| 2024-11-08 | 136.00 | 136.00 | 128.00 | 130.00 | 126.01 | 7,425,300 |
| 2024-11-07 | 132.00 | 139.00 | 130.00 | 135.00 | 130.86 | 8,350,100 |
| 2024-11-06 | 134.00 | 135.00 | 129.00 | 131.00 | 126.98 | 3,755,300 |
| 2024-11-05 | 131.00 | 140.00 | 128.00 | 134.00 | 129.89 | 8,296,600 |
| 2024-11-04 | 130.00 | 136.00 | 128.00 | 131.00 | 126.98 | 6,978,000 |
| 2024-11-01 | 137.00 | 141.00 | 135.00 | 135.00 | 130.86 | 6,223,900 |
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.