PT Data Sinergitama Jaya Tbk (IDX:ELIT)
Indonesia · Delayed Price · Currency is IDR 189.00
+4.00 (2.16%)
Aug 1, 2025, 4:13 PM WIB
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 185.00 | 190.00 | 180.00 | 189.00 | 189.00 | 2.16% | 8,454,500 |
| Jul 31, 2025 | 188.00 | 192.00 | 178.00 | 185.00 | 185.00 | -1.07% | 18,629,600 |
| Jul 30, 2025 | 193.00 | 198.00 | 186.00 | 187.00 | 187.00 | -2.60% | 31,183,900 |
| Jul 29, 2025 | 188.00 | 196.00 | 184.00 | 192.00 | 192.00 | 3.23% | 39,994,300 |
| Jul 28, 2025 | 178.00 | 189.00 | 173.00 | 186.00 | 186.00 | 4.49% | 34,502,900 |
| Jul 25, 2025 | 183.00 | 183.00 | 176.00 | 178.00 | 178.00 | -1.66% | 7,432,700 |
| Jul 24, 2025 | 190.00 | 193.00 | 180.00 | 181.00 | 181.00 | -0.55% | 17,770,600 |
| Jul 23, 2025 | 187.00 | 188.00 | 179.00 | 182.00 | 182.00 | -2.15% | 12,796,000 |
| Jul 22, 2025 | 183.00 | 204.00 | 173.00 | 186.00 | 186.00 | 2.76% | 124,390,100 |
| Jul 21, 2025 | 179.00 | 183.00 | 177.00 | 181.00 | 181.00 | -0.55% | 12,449,500 |
| Jul 18, 2025 | 187.00 | 187.00 | 179.00 | 182.00 | 182.00 | -2.67% | 27,972,400 |
| Jul 17, 2025 | 162.00 | 196.00 | 162.00 | 187.00 | 187.00 | 15.43% | 146,499,200 |
| Jul 16, 2025 | 164.00 | 165.00 | 161.00 | 162.00 | 162.00 | -1.22% | 2,252,300 |
| Jul 15, 2025 | 163.00 | 168.00 | 159.00 | 164.00 | 164.00 | 1.23% | 6,423,500 |
| Jul 14, 2025 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | -1.82% | 4,276,800 |
| Jul 11, 2025 | 169.00 | 169.00 | 164.00 | 165.00 | 165.00 | - | 2,166,900 |
| Jul 10, 2025 | 162.00 | 169.00 | 160.00 | 165.00 | 165.00 | 1.85% | 4,764,800 |
| Jul 9, 2025 | 161.00 | 163.00 | 157.00 | 162.00 | 162.00 | -0.61% | 4,110,700 |
| Jul 8, 2025 | 161.00 | 170.00 | 159.00 | 163.00 | 158.00 | 1.24% | 10,447,100 |
| Jul 7, 2025 | 161.00 | 162.00 | 158.00 | 161.00 | 156.06 | - | 2,962,700 |
| Jul 4, 2025 | 159.00 | 162.00 | 158.00 | 161.00 | 156.06 | 1.90% | 3,523,400 |
| Jul 3, 2025 | 158.00 | 160.00 | 157.00 | 158.00 | 153.15 | - | 1,679,000 |
| Jul 2, 2025 | 160.00 | 162.00 | 157.00 | 158.00 | 153.15 | -1.86% | 3,878,700 |
| Jul 1, 2025 | 165.00 | 165.00 | 158.00 | 161.00 | 156.06 | -2.42% | 4,660,900 |
| Jun 30, 2025 | 161.00 | 165.00 | 160.00 | 165.00 | 159.94 | 3.13% | 5,599,400 |
| Jun 26, 2025 | 161.00 | 164.00 | 157.00 | 160.00 | 155.09 | - | 4,863,500 |
| Jun 25, 2025 | 165.00 | 166.00 | 156.00 | 160.00 | 155.09 | -2.44% | 5,643,400 |
| Jun 24, 2025 | 155.00 | 175.00 | 155.00 | 164.00 | 158.97 | 9.33% | 22,357,200 |
| Jun 23, 2025 | 151.00 | 151.00 | 146.00 | 150.00 | 145.40 | -3.85% | 8,408,700 |
| Jun 20, 2025 | 157.00 | 161.00 | 152.00 | 156.00 | 151.22 | -0.64% | 5,120,700 |
| Jun 19, 2025 | 166.00 | 167.00 | 156.00 | 157.00 | 152.18 | -5.42% | 7,753,600 |
| Jun 18, 2025 | 169.00 | 169.00 | 164.00 | 166.00 | 160.91 | -1.78% | 6,263,700 |
| Jun 17, 2025 | 170.00 | 170.00 | 166.00 | 169.00 | 163.82 | -0.59% | 6,294,300 |
| Jun 16, 2025 | 175.00 | 175.00 | 169.00 | 170.00 | 164.79 | -3.41% | 8,625,000 |
| Jun 13, 2025 | 180.00 | 183.00 | 175.00 | 176.00 | 170.60 | -1.68% | 9,250,800 |
| Jun 12, 2025 | 181.00 | 183.00 | 178.00 | 179.00 | 173.51 | -1.10% | 6,682,500 |
| Jun 11, 2025 | 185.00 | 187.00 | 180.00 | 181.00 | 175.45 | -1.09% | 15,092,700 |
| Jun 10, 2025 | 171.00 | 183.00 | 171.00 | 183.00 | 177.39 | 7.02% | 12,944,100 |
| Jun 5, 2025 | 170.00 | 173.00 | 168.00 | 171.00 | 165.76 | 0.59% | 3,683,700 |
| Jun 4, 2025 | 172.00 | 172.00 | 169.00 | 170.00 | 164.79 | -1.16% | 3,193,200 |
| Jun 3, 2025 | 174.00 | 174.00 | 169.00 | 172.00 | 166.72 | -0.58% | 3,282,400 |
| Jun 2, 2025 | 174.00 | 176.00 | 169.00 | 173.00 | 167.69 | - | 6,562,500 |
| May 28, 2025 | 175.00 | 176.00 | 173.00 | 173.00 | 167.69 | - | 3,107,900 |
| May 27, 2025 | 173.00 | 178.00 | 170.00 | 173.00 | 167.69 | 1.17% | 7,040,500 |
| May 26, 2025 | 180.00 | 180.00 | 171.00 | 171.00 | 165.76 | -5.00% | 16,018,600 |
| May 23, 2025 | 183.00 | 186.00 | 178.00 | 180.00 | 174.48 | -1.64% | 9,872,100 |
| May 22, 2025 | 187.00 | 187.00 | 181.00 | 183.00 | 177.39 | -1.61% | 13,031,100 |
| May 21, 2025 | 189.00 | 189.00 | 185.00 | 186.00 | 180.30 | -0.53% | 9,010,200 |
| May 20, 2025 | 191.00 | 193.00 | 187.00 | 187.00 | 181.26 | -2.09% | 7,075,400 |
| May 19, 2025 | 189.00 | 194.00 | 188.00 | 191.00 | 185.14 | 1.06% | 11,302,700 |