PT Data Sinergitama Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 188.00 | 204.00 | 182.00 | 184.00 | 184.00 | 77,427,900 |
| 2025-11-10 | 180.00 | 185.00 | 180.00 | 184.00 | 184.00 | 14,165,300 |
| 2025-11-07 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | 2,670,700 |
| 2025-11-06 | 179.00 | 180.00 | 177.00 | 180.00 | 180.00 | 3,730,000 |
| 2025-11-05 | 179.00 | 180.00 | 178.00 | 178.00 | 178.00 | 2,131,600 |
| 2025-11-04 | 181.00 | 182.00 | 178.00 | 179.00 | 179.00 | 4,666,300 |
| 2025-11-03 | 179.00 | 185.00 | 178.00 | 181.00 | 181.00 | 8,024,600 |
| 2025-10-31 | 180.00 | 181.00 | 177.00 | 179.00 | 179.00 | 3,602,600 |
| 2025-10-30 | 181.00 | 182.00 | 177.00 | 179.00 | 179.00 | 8,003,200 |
| 2025-10-29 | 177.00 | 182.00 | 177.00 | 181.00 | 181.00 | 3,912,100 |
| 2025-10-28 | 177.00 | 182.00 | 176.00 | 178.00 | 178.00 | 4,202,600 |
| 2025-10-27 | 179.00 | 182.00 | 175.00 | 177.00 | 177.00 | 6,558,300 |
| 2025-10-24 | 185.00 | 185.00 | 178.00 | 179.00 | 179.00 | 5,772,000 |
| 2025-10-23 | 180.00 | 185.00 | 178.00 | 185.00 | 185.00 | 8,033,800 |
← NewerPage 5 of 5 · 254 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.