PT Data Sinergitama Jaya Tbk (IDX:ELIT)
Indonesia · Delayed Price · Currency is IDR 177.00
+1.00 (0.57%)
Jul 23, 2026, 4:00 PM WIB
IDX:ELIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 176.00 | 179.00 | 175.00 | 177.00 | - | 0.57% | 1,479,300 |
| Jul 22, 2026 | 178.00 | 184.00 | 174.00 | 176.00 | 176.00 | -1.12% | 2,673,800 |
| Jul 21, 2026 | 177.00 | 182.00 | 177.00 | 178.00 | 178.00 | 0.56% | 4,335,000 |
| Jul 20, 2026 | 171.00 | 177.00 | 170.00 | 177.00 | 177.00 | 4.12% | 3,993,100 |
| Jul 17, 2026 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | -0.58% | 923,600 |
| Jul 16, 2026 | 174.00 | 174.00 | 169.00 | 171.00 | 171.00 | 0.59% | 2,306,900 |
| Jul 15, 2026 | 173.00 | 173.00 | 168.00 | 170.00 | 170.00 | - | 1,412,100 |
| Jul 14, 2026 | 172.00 | 173.00 | 169.00 | 170.00 | 170.00 | -0.58% | 2,301,100 |
| Jul 13, 2026 | 170.00 | 172.00 | 169.00 | 171.00 | 171.00 | 1.18% | 1,404,000 |
| Jul 10, 2026 | 170.00 | 175.00 | 167.00 | 169.00 | 169.00 | 0.60% | 2,423,700 |
| Jul 9, 2026 | 170.00 | 190.00 | 167.00 | 168.00 | 168.00 | -0.59% | 10,873,700 |
| Jul 8, 2026 | 173.00 | 173.00 | 168.00 | 169.00 | 169.00 | -1.74% | 737,700 |
| Jul 7, 2026 | 171.00 | 173.00 | 169.00 | 172.00 | 172.00 | 0.58% | 507,500 |
| Jul 6, 2026 | 173.00 | 174.00 | 168.00 | 171.00 | 171.00 | -0.58% | 771,500 |
| Jul 3, 2026 | 172.00 | 175.00 | 169.00 | 172.00 | 172.00 | - | 1,376,200 |
| Jul 2, 2026 | 169.00 | 183.00 | 164.00 | 172.00 | 172.00 | 1.78% | 3,934,600 |
| Jul 1, 2026 | 164.00 | 171.00 | 161.00 | 169.00 | 169.00 | 4.97% | 1,587,900 |
| Jun 30, 2026 | 169.00 | 169.00 | 161.00 | 161.00 | 161.00 | -3.01% | 1,354,200 |
| Jun 29, 2026 | 173.00 | 174.00 | 165.00 | 166.00 | 166.00 | -3.49% | 1,784,100 |
| Jun 26, 2026 | 177.00 | 179.00 | 167.00 | 172.00 | 172.00 | -0.58% | 1,019,000 |
| Jun 25, 2026 | 173.00 | 179.00 | 171.00 | 173.00 | 173.00 | 0.58% | 1,297,500 |
| Jun 24, 2026 | 181.00 | 184.00 | 169.00 | 172.00 | 172.00 | -3.37% | 2,972,100 |
| Jun 23, 2026 | 186.00 | 186.00 | 178.00 | 178.00 | 178.00 | -3.78% | 1,416,500 |
| Jun 22, 2026 | 189.00 | 190.00 | 179.00 | 185.00 | 185.00 | -1.07% | 2,513,600 |
| Jun 19, 2026 | 197.00 | 199.00 | 185.00 | 187.00 | 187.00 | 1.08% | 3,827,500 |
| Jun 18, 2026 | 184.00 | 185.00 | 176.00 | 185.00 | 185.00 | 1.65% | 2,594,400 |
| Jun 17, 2026 | 184.00 | 188.00 | 181.00 | 182.00 | 182.00 | -1.09% | 2,259,100 |
| Jun 15, 2026 | 178.00 | 190.00 | 178.00 | 184.00 | 184.00 | 4.55% | 6,846,700 |
| Jun 12, 2026 | 172.00 | 185.00 | 171.00 | 176.00 | 176.00 | 2.92% | 3,516,200 |
| Jun 11, 2026 | 166.00 | 173.00 | 160.00 | 171.00 | 171.00 | 3.01% | 2,233,500 |
| Jun 10, 2026 | 160.00 | 168.00 | 156.00 | 166.00 | 166.00 | 6.41% | 2,064,500 |
| Jun 9, 2026 | 144.00 | 159.00 | 140.00 | 156.00 | 156.00 | 8.33% | 3,268,500 |
| Jun 8, 2026 | 160.00 | 160.00 | 140.00 | 144.00 | 144.00 | -10.56% | 7,077,700 |
| Jun 5, 2026 | 165.00 | 170.00 | 160.00 | 161.00 | 161.00 | -3.59% | 2,454,300 |
| Jun 4, 2026 | 170.00 | 175.00 | 162.00 | 167.00 | 167.00 | -1.76% | 3,754,800 |
| Jun 3, 2026 | 191.00 | 193.00 | 165.00 | 170.00 | 170.00 | -10.53% | 10,609,300 |
| Jun 2, 2026 | 188.00 | 195.00 | 188.00 | 190.00 | 190.00 | 1.06% | 2,942,800 |
| May 29, 2026 | 189.00 | 192.00 | 188.00 | 188.00 | 188.00 | 1.62% | 1,797,900 |
| May 26, 2026 | 191.00 | 191.00 | 184.00 | 185.00 | 185.00 | -1.60% | 2,863,000 |
| May 25, 2026 | 188.00 | 191.00 | 184.00 | 188.00 | 188.00 | 1.62% | 2,042,800 |
| May 22, 2026 | 178.00 | 188.00 | 171.00 | 185.00 | 185.00 | 3.35% | 5,865,300 |
| May 21, 2026 | 182.00 | 188.00 | 179.00 | 179.00 | 179.00 | -3.24% | 4,997,100 |
| May 20, 2026 | 188.00 | 193.00 | 184.00 | 185.00 | 185.00 | -1.60% | 4,786,800 |
| May 19, 2026 | 194.00 | 196.00 | 187.00 | 188.00 | 188.00 | -2.08% | 4,283,900 |
| May 18, 2026 | 200.00 | 200.00 | 185.00 | 192.00 | 192.00 | -3.52% | 8,605,000 |
| May 13, 2026 | 200.00 | 202.00 | 195.00 | 199.00 | 199.00 | - | 3,136,400 |
| May 12, 2026 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | -2.45% | 5,956,200 |
| May 11, 2026 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | -0.97% | 4,726,800 |
| May 8, 2026 | 204.00 | 228.00 | 202.00 | 206.00 | 206.00 | - | 25,675,200 |
| May 7, 2026 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | - | 4,336,800 |