PT Data Sinergitama Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 218.00 | 230.00 | 212.00 | 212.00 | 212.00 | 14,556,500 |
| 2026-10-15 | 260.00 | 260.00 | 238.00 | 248.00 | 248.00 | 8,170,400 |
| 2026-10-14 | 250.00 | 270.00 | 246.00 | 260.00 | 260.00 | 20,676,100 |
| 2026-10-13 | 238.00 | 256.00 | 236.00 | 248.00 | 248.00 | 10,468,700 |
| 2026-10-12 | 258.00 | 260.00 | 240.00 | 242.00 | 242.00 | 8,256,300 |
| 2026-10-09 | 256.00 | 258.00 | 238.00 | 256.00 | 256.00 | 9,842,500 |
| 2026-10-08 | 268.00 | 270.00 | 258.00 | 258.00 | 258.00 | 13,391,900 |
| 2026-10-07 | 296.00 | 296.00 | 266.00 | 268.00 | 268.00 | 30,243,300 |
| 2026-10-06 | 274.00 | 292.00 | 266.00 | 290.00 | 290.00 | 43,874,900 |
| 2026-10-05 | 250.00 | 280.00 | 250.00 | 274.00 | 274.00 | 49,893,300 |
| 2026-10-02 | 244.00 | 252.00 | 244.00 | 250.00 | 250.00 | 3,423,900 |
| 2026-10-01 | 254.00 | 256.00 | 242.00 | 244.00 | 244.00 | 3,610,000 |
| 2026-09-30 | 250.00 | 262.00 | 246.00 | 250.00 | 250.00 | 13,984,000 |
| 2026-09-29 | 258.00 | 258.00 | 228.00 | 244.00 | 244.00 | 10,038,800 |
| 2026-09-28 | 246.00 | 260.00 | 240.00 | 248.00 | 248.00 | 12,672,700 |
| 2026-09-25 | 264.00 | 268.00 | 240.00 | 246.00 | 246.00 | 16,855,800 |
| 2026-09-24 | 280.00 | 284.00 | 266.00 | 266.00 | 266.00 | 8,688,100 |
| 2026-09-23 | 276.00 | 284.00 | 272.00 | 278.00 | 278.00 | 14,024,300 |
| 2026-09-22 | 274.00 | 288.00 | 262.00 | 276.00 | 276.00 | 19,092,900 |
| 2026-09-21 | 272.00 | 282.00 | 272.00 | 274.00 | 274.00 | 8,684,500 |
| 2026-09-18 | 284.00 | 300.00 | 268.00 | 272.00 | 272.00 | 55,811,800 |
Page 1 of 1 · 21 trading days
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.