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 |
| 2026-09-17 | 290.00 | 294.00 | 274.00 | 284.00 | 284.00 | 24,861,200 |
| 2026-09-16 | 262.00 | 300.00 | 262.00 | 288.00 | 288.00 | 81,531,300 |
| 2026-09-15 | 272.00 | 276.00 | 252.00 | 260.00 | 260.00 | 20,094,700 |
| 2026-09-14 | 290.00 | 292.00 | 252.00 | 272.00 | 272.00 | 33,549,700 |
| 2026-09-11 | 252.00 | 308.00 | 236.00 | 290.00 | 290.00 | 136,444,800 |
| 2026-09-10 | 272.00 | 280.00 | 254.00 | 254.00 | 254.00 | 11,239,100 |
| 2026-09-09 | 276.00 | 282.00 | 270.00 | 270.00 | 270.00 | 14,617,300 |
| 2026-09-08 | 278.00 | 282.00 | 272.00 | 274.00 | 274.00 | 16,691,900 |
| 2026-09-07 | 280.00 | 304.00 | 270.00 | 278.00 | 278.00 | 64,844,900 |
| 2026-09-04 | 270.00 | 282.00 | 262.00 | 280.00 | 280.00 | 39,527,400 |
| 2026-09-03 | 260.00 | 270.00 | 252.00 | 264.00 | 264.00 | 25,884,400 |
| 2026-09-02 | 268.00 | 280.00 | 258.00 | 260.00 | 260.00 | 22,452,100 |
| 2026-09-01 | 278.00 | 282.00 | 266.00 | 266.00 | 266.00 | 27,953,200 |
| 2026-08-31 | 254.00 | 278.00 | 252.00 | 278.00 | 278.00 | 50,944,500 |
| 2026-08-28 | 280.00 | 286.00 | 252.00 | 252.00 | 252.00 | 51,426,200 |
| 2026-08-27 | 236.00 | 264.00 | 236.00 | 264.00 | 264.00 | 71,362,800 |
| 2026-08-26 | 266.00 | 298.00 | 222.00 | 232.00 | 232.00 | 292,003,100 |
| 2026-08-25 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-08-24 | 195.00 | 256.00 | 194.00 | 256.00 | 256.00 | 163,381,500 |
| 2026-08-21 | 186.00 | 232.00 | 185.00 | 191.00 | 191.00 | 102,420,600 |
| 2026-08-20 | 180.00 | 187.00 | 176.00 | 185.00 | 185.00 | 9,704,000 |
| 2026-08-19 | 181.00 | 181.00 | 175.00 | 176.00 | 176.00 | 5,580,200 |
| 2026-08-18 | 170.00 | 182.00 | 169.00 | 178.00 | 178.00 | 9,860,300 |
| 2026-08-17 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-14 | 170.00 | 172.00 | 169.00 | 170.00 | 170.00 | 847,200 |
| 2026-08-13 | 172.00 | 174.00 | 169.00 | 169.00 | 169.00 | 2,716,900 |
| 2026-08-12 | 169.00 | 174.00 | 169.00 | 171.00 | 171.00 | 2,718,900 |
| 2026-08-11 | 174.00 | 174.00 | 168.00 | 169.00 | 169.00 | 1,864,200 |
| 2026-08-10 | 175.00 | 177.00 | 173.00 | 173.00 | 173.00 | 2,056,300 |
| 2026-08-07 | 176.00 | 177.00 | 174.00 | 175.00 | 175.00 | 1,288,700 |
| 2026-08-06 | 176.00 | 177.00 | 174.00 | 176.00 | 176.00 | 1,389,900 |
| 2026-08-05 | 179.00 | 179.00 | 173.00 | 176.00 | 176.00 | 1,866,600 |
| 2026-08-04 | 173.00 | 177.00 | 172.00 | 176.00 | 176.00 | 1,520,500 |
| 2026-08-03 | 175.00 | 178.00 | 171.00 | 173.00 | 173.00 | 1,767,700 |
| 2026-07-31 | 173.00 | 176.00 | 171.00 | 173.00 | 173.00 | 1,422,600 |
| 2026-07-30 | 173.00 | 174.00 | 170.00 | 171.00 | 171.00 | 2,020,500 |
| 2026-07-29 | 174.00 | 178.00 | 170.00 | 172.00 | 172.00 | 2,738,000 |
| 2026-07-28 | 180.00 | 182.00 | 176.00 | 177.00 | 177.00 | 2,151,700 |
| 2026-07-27 | 171.00 | 187.00 | 171.00 | 179.00 | 179.00 | 11,973,100 |
Page 1 of 16 · 912 trading daysOlder →
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.