PT Data Sinergitama Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 128.00 | 142.00 | 125.00 | 137.00 | 132.80 | 15,705,500 |
| 2024-10-30 | 136.00 | 136.00 | 126.00 | 128.00 | 124.07 | 12,206,700 |
| 2024-10-29 | 139.00 | 142.00 | 134.00 | 136.00 | 131.83 | 7,307,600 |
| 2024-10-28 | 144.00 | 146.00 | 133.00 | 139.00 | 134.74 | 10,773,300 |
| 2024-10-25 | 136.00 | 158.00 | 136.00 | 144.00 | 139.58 | 61,221,800 |
| 2024-10-24 | 127.00 | 140.00 | 125.00 | 136.00 | 131.83 | 25,173,900 |
| 2024-10-23 | 128.00 | 139.00 | 125.00 | 127.00 | 123.10 | 18,072,000 |
| 2024-10-22 | 120.00 | 131.00 | 117.00 | 128.00 | 124.07 | 25,631,900 |
| 2024-10-21 | 108.00 | 124.00 | 107.00 | 120.00 | 116.32 | 40,922,900 |
| 2024-10-18 | 107.00 | 108.00 | 106.00 | 108.00 | 104.69 | 2,245,200 |
| 2024-10-17 | 107.00 | 108.00 | 106.00 | 107.00 | 103.72 | 3,310,700 |
| 2024-10-16 | 108.00 | 108.00 | 105.00 | 107.00 | 103.72 | 2,286,100 |
| 2024-10-15 | 106.00 | 108.00 | 106.00 | 106.00 | 102.75 | 1,493,500 |
| 2024-10-14 | 106.00 | 108.00 | 105.00 | 106.00 | 102.75 | 3,306,600 |
| 2024-10-11 | 106.00 | 108.00 | 106.00 | 106.00 | 102.75 | 1,852,800 |
| 2024-10-10 | 108.00 | 110.00 | 106.00 | 106.00 | 102.75 | 2,170,700 |
| 2024-10-09 | 109.00 | 109.00 | 107.00 | 108.00 | 104.69 | 1,382,100 |
| 2024-10-08 | 109.00 | 109.00 | 107.00 | 107.00 | 103.72 | 846,900 |
| 2024-10-07 | 108.00 | 110.00 | 107.00 | 108.00 | 104.69 | 2,535,800 |
| 2024-10-04 | 108.00 | 109.00 | 106.00 | 108.00 | 104.69 | 1,176,600 |
| 2024-10-03 | 107.00 | 109.00 | 105.00 | 108.00 | 104.69 | 2,042,900 |
| 2024-10-02 | 107.00 | 107.00 | 105.00 | 107.00 | 103.72 | 2,527,000 |
| 2024-10-01 | 108.00 | 109.00 | 106.00 | 107.00 | 103.72 | 1,364,900 |
| 2024-09-30 | 108.00 | 108.00 | 106.00 | 107.00 | 103.72 | 1,308,800 |
| 2024-09-27 | 107.00 | 109.00 | 106.00 | 107.00 | 103.72 | 3,088,500 |
| 2024-09-26 | 108.00 | 110.00 | 106.00 | 106.00 | 102.75 | 4,428,700 |
| 2024-09-25 | 109.00 | 109.00 | 107.00 | 108.00 | 104.69 | 1,291,500 |
| 2024-09-24 | 108.00 | 109.00 | 107.00 | 109.00 | 105.66 | 1,874,700 |
| 2024-09-23 | 106.00 | 110.00 | 105.00 | 108.00 | 104.69 | 5,113,400 |
| 2024-09-20 | 106.00 | 108.00 | 105.00 | 105.00 | 101.78 | 6,243,300 |
| 2024-09-19 | 108.00 | 109.00 | 106.00 | 106.00 | 102.75 | 2,582,300 |
| 2024-09-18 | 108.00 | 108.00 | 107.00 | 108.00 | 104.69 | 1,515,300 |
| 2024-09-17 | 108.00 | 110.00 | 106.00 | 108.00 | 104.69 | 2,931,000 |
| 2024-09-13 | 108.00 | 111.00 | 106.00 | 108.00 | 104.69 | 6,537,400 |
| 2024-09-12 | 105.00 | 109.00 | 105.00 | 108.00 | 104.69 | 2,767,900 |
| 2024-09-11 | 108.00 | 109.00 | 106.00 | 106.00 | 102.75 | 3,729,500 |
| 2024-09-10 | 109.00 | 110.00 | 107.00 | 108.00 | 104.69 | 3,504,300 |
| 2024-09-09 | 110.00 | 110.00 | 108.00 | 109.00 | 105.66 | 988,200 |
| 2024-09-06 | 109.00 | 110.00 | 108.00 | 109.00 | 105.66 | 2,295,400 |
| 2024-09-05 | 111.00 | 112.00 | 108.00 | 109.00 | 105.66 | 2,499,000 |
| 2024-09-04 | 110.00 | 113.00 | 109.00 | 110.00 | 106.63 | 3,252,500 |
| 2024-09-03 | 112.00 | 113.00 | 109.00 | 110.00 | 106.63 | 4,127,900 |
| 2024-09-02 | 113.00 | 114.00 | 111.00 | 111.00 | 107.60 | 1,598,000 |
| 2024-08-30 | 115.00 | 115.00 | 111.00 | 113.00 | 109.53 | 2,657,000 |
| 2024-08-29 | 112.00 | 114.00 | 111.00 | 112.00 | 108.56 | 2,551,400 |
| 2024-08-28 | 111.00 | 115.00 | 111.00 | 111.00 | 107.60 | 3,706,200 |
| 2024-08-27 | 114.00 | 115.00 | 111.00 | 111.00 | 107.60 | 3,407,800 |
| 2024-08-26 | 113.00 | 116.00 | 111.00 | 114.00 | 110.50 | 4,935,300 |
| 2024-08-23 | 112.00 | 114.00 | 111.00 | 113.00 | 109.53 | 2,289,900 |
| 2024-08-22 | 114.00 | 114.00 | 110.00 | 111.00 | 107.60 | 2,815,100 |
| 2024-08-21 | 113.00 | 115.00 | 111.00 | 113.00 | 109.53 | 4,043,900 |
| 2024-08-20 | 113.00 | 115.00 | 112.00 | 113.00 | 109.53 | 3,858,200 |
| 2024-08-19 | 111.00 | 114.00 | 108.00 | 113.00 | 109.53 | 9,069,800 |
| 2024-08-16 | 110.00 | 112.00 | 109.00 | 110.00 | 106.63 | 2,831,500 |
| 2024-08-15 | 100.00 | 111.00 | 100.00 | 109.00 | 105.66 | 3,516,600 |
| 2024-08-14 | 100.00 | 112.00 | 100.00 | 110.00 | 106.63 | 5,769,700 |
| 2024-08-13 | 99.000 | 111.00 | 99.000 | 109.00 | 105.66 | 4,260,300 |
| 2024-08-12 | 97.000 | 107.00 | 97.000 | 106.00 | 102.75 | 1,313,600 |
| 2024-08-09 | 96.000 | 108.00 | 96.000 | 106.00 | 102.75 | 1,648,200 |
| 2024-08-08 | 98.000 | 108.00 | 98.000 | 106.00 | 102.75 | 1,639,600 |
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.