PT Data Sinergitama Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 204.00 | 228.00 | 202.00 | 206.00 | 206.00 | 25,675,200 |
| 2026-05-07 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 4,336,800 |
| 2026-05-06 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 2,629,200 |
| 2026-05-05 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 3,276,600 |
| 2026-05-04 | 202.00 | 208.00 | 202.00 | 204.00 | 204.00 | 2,361,000 |
| 2026-05-01 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-04-30 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | 4,809,200 |
| 2026-04-29 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 4,213,500 |
| 2026-04-28 | 210.00 | 210.00 | 200.00 | 206.00 | 206.00 | 3,996,000 |
| 2026-04-27 | 204.00 | 214.00 | 204.00 | 206.00 | 206.00 | 4,383,600 |
| 2026-04-24 | 214.00 | 216.00 | 202.00 | 208.00 | 208.00 | 8,508,800 |
← NewerPage 3 of 3 · 131 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.