PT Data Sinergitama Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 133.00 | 145.00 | 133.00 | 140.00 | 127.14 | 85,948,200 |
| 2023-01-30 | 137.00 | 138.00 | 129.00 | 132.00 | 119.87 | 38,929,700 |
| 2023-01-27 | 138.00 | 146.00 | 136.00 | 137.00 | 124.41 | 92,414,800 |
| 2023-01-26 | 126.00 | 141.00 | 125.00 | 137.00 | 124.41 | 159,696,200 |
| 2023-01-25 | 130.00 | 131.00 | 125.00 | 126.00 | 114.42 | 23,961,100 |
| 2023-01-24 | 125.00 | 134.00 | 125.00 | 129.00 | 117.15 | 81,217,200 |
| 2023-01-20 | 130.00 | 134.00 | 125.00 | 125.00 | 113.52 | 46,004,500 |
| 2023-01-19 | 136.00 | 139.00 | 127.00 | 130.00 | 118.06 | 85,242,500 |
| 2023-01-18 | 138.00 | 147.00 | 133.00 | 136.00 | 123.51 | 152,878,600 |
| 2023-01-17 | 150.00 | 150.00 | 137.00 | 137.00 | 124.41 | 126,000,300 |
| 2023-01-16 | 167.00 | 167.00 | 147.00 | 147.00 | 133.50 | 172,078,000 |
| 2023-01-13 | 171.00 | 174.00 | 158.00 | 158.00 | 143.48 | 168,099,000 |
| 2023-01-12 | 167.00 | 179.00 | 167.00 | 169.00 | 153.47 | 286,824,200 |
| 2023-01-11 | 163.00 | 184.00 | 161.00 | 167.00 | 151.66 | 541,054,000 |
| 2023-01-10 | 160.00 | 197.00 | 141.00 | 169.00 | 153.47 | 1,673,727,900 |
| 2023-01-09 | 112.00 | 151.00 | 112.00 | 151.00 | 137.13 | 706,325,600 |
| 2023-01-06 | 140.00 | 162.00 | 112.00 | 112.00 | 101.71 | 763,718,700 |
← NewerPage 16 of 16 · 917 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.