PT Data Sinergitama Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-24 | 176.00 | 177.00 | 171.00 | 172.00 | 172.00 | 2,134,500 |
← NewerPage 2 of 2 · 66 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.