PT Data Sinergitama Jaya Tbk (IDX:ELIT)
Indonesia · Delayed Price · Currency is IDR 173.00
-13.00 (-6.99%)
Oct 30, 2026, 4:05 PM WIB
IDX:ELIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 175.00 | 183.00 | 173.00 | 173.00 | 173.00 | -6.99% | 8,816,200 |
| Oct 29, 2026 | 202.00 | 204.00 | 186.00 | 186.00 | 186.00 | -6.53% | 6,639,300 |
| Oct 28, 2026 | 202.00 | 202.00 | 190.00 | 199.00 | 199.00 | -0.50% | 6,898,600 |
| Oct 27, 2026 | 214.00 | 224.00 | 200.00 | 200.00 | 200.00 | -6.54% | 11,093,300 |
| Oct 26, 2026 | 226.00 | 228.00 | 212.00 | 214.00 | 214.00 | -5.31% | 7,936,100 |
| Oct 23, 2026 | 214.00 | 226.00 | 212.00 | 226.00 | 226.00 | 5.61% | 7,772,900 |
| Oct 22, 2026 | 196.00 | 218.00 | 196.00 | 214.00 | 214.00 | 2.88% | 5,548,900 |
| Oct 21, 2026 | 208.00 | 212.00 | 197.00 | 208.00 | 208.00 | - | 6,552,700 |
| Oct 20, 2026 | 185.00 | 212.00 | 185.00 | 208.00 | 208.00 | 5.05% | 14,468,200 |
| Oct 19, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -6.60% | 1,616,400 |
| Oct 16, 2026 | 218.00 | 230.00 | 212.00 | 212.00 | 212.00 | -14.52% | 14,556,400 |
| Oct 15, 2026 | 260.00 | 260.00 | 238.00 | 248.00 | 248.00 | -4.62% | 8,170,400 |
| Oct 14, 2026 | 250.00 | 270.00 | 246.00 | 260.00 | 260.00 | 4.84% | 20,676,100 |
| Oct 13, 2026 | 238.00 | 256.00 | 236.00 | 248.00 | 248.00 | 2.48% | 10,468,700 |
| Oct 12, 2026 | 258.00 | 260.00 | 240.00 | 242.00 | 242.00 | -5.47% | 8,256,300 |
| Oct 9, 2026 | 256.00 | 258.00 | 238.00 | 256.00 | 256.00 | -0.78% | 9,842,500 |
| Oct 8, 2026 | 268.00 | 270.00 | 258.00 | 258.00 | 258.00 | -3.73% | 13,391,900 |
| Oct 7, 2026 | 296.00 | 296.00 | 266.00 | 268.00 | 268.00 | -7.59% | 30,243,300 |
| Oct 6, 2026 | 274.00 | 292.00 | 266.00 | 290.00 | 290.00 | 5.84% | 43,874,900 |
| Oct 5, 2026 | 250.00 | 280.00 | 250.00 | 274.00 | 274.00 | 9.60% | 49,894,300 |
| Oct 2, 2026 | 244.00 | 252.00 | 244.00 | 250.00 | 250.00 | 2.46% | 3,423,900 |
| Oct 1, 2026 | 254.00 | 256.00 | 242.00 | 244.00 | 244.00 | -2.40% | 3,609,400 |
| Sep 30, 2026 | 250.00 | 262.00 | 246.00 | 250.00 | 250.00 | 2.46% | 13,241,600 |
| Sep 29, 2026 | 258.00 | 258.00 | 228.00 | 244.00 | 244.00 | -1.61% | 10,038,800 |
| Sep 28, 2026 | 246.00 | 260.00 | 240.00 | 248.00 | 248.00 | 0.81% | 12,672,700 |
| Sep 25, 2026 | 264.00 | 268.00 | 240.00 | 246.00 | 246.00 | -7.52% | 16,855,800 |
| Sep 24, 2026 | 280.00 | 284.00 | 266.00 | 266.00 | 266.00 | -4.32% | 7,540,400 |
| Sep 23, 2026 | 276.00 | 284.00 | 272.00 | 278.00 | 278.00 | 0.72% | 13,987,700 |
| Sep 22, 2026 | 274.00 | 288.00 | 262.00 | 276.00 | 276.00 | 0.73% | 19,092,900 |
| Sep 21, 2026 | 272.00 | 282.00 | 272.00 | 274.00 | 274.00 | 0.74% | 8,671,500 |
| Sep 18, 2026 | 284.00 | 300.00 | 268.00 | 272.00 | 272.00 | -4.23% | 55,811,800 |
| Sep 17, 2026 | 290.00 | 294.00 | 274.00 | 284.00 | 284.00 | -1.39% | 24,857,500 |
| Sep 16, 2026 | 262.00 | 300.00 | 262.00 | 288.00 | 288.00 | 10.77% | 81,531,300 |
| Sep 15, 2026 | 272.00 | 276.00 | 252.00 | 260.00 | 260.00 | -4.41% | 20,094,700 |
| Sep 14, 2026 | 290.00 | 292.00 | 252.00 | 272.00 | 272.00 | -6.21% | 33,549,700 |
| Sep 11, 2026 | 252.00 | 308.00 | 236.00 | 290.00 | 290.00 | 14.17% | 136,661,900 |
| Sep 10, 2026 | 272.00 | 280.00 | 254.00 | 254.00 | 254.00 | -5.93% | 11,239,100 |
| Sep 9, 2026 | 276.00 | 282.00 | 270.00 | 270.00 | 270.00 | -1.46% | 14,617,300 |
| Sep 8, 2026 | 278.00 | 282.00 | 272.00 | 274.00 | 274.00 | -1.44% | 16,691,900 |
| Sep 7, 2026 | 280.00 | 304.00 | 270.00 | 278.00 | 278.00 | -0.71% | 64,844,900 |
| Sep 4, 2026 | 270.00 | 282.00 | 262.00 | 280.00 | 280.00 | 6.06% | 39,527,400 |
| Sep 3, 2026 | 260.00 | 270.00 | 252.00 | 264.00 | 264.00 | 1.54% | 25,884,400 |
| Sep 2, 2026 | 266.00 | 280.00 | 258.00 | 260.00 | 260.00 | -2.26% | 22,703,500 |
| Sep 1, 2026 | 278.00 | 282.00 | 266.00 | 266.00 | 266.00 | -4.32% | 27,953,200 |
| Aug 31, 2026 | 254.00 | 278.00 | 252.00 | 278.00 | 278.00 | 10.32% | 50,944,500 |
| Aug 28, 2026 | 280.00 | 286.00 | 252.00 | 252.00 | 252.00 | -4.55% | 51,426,200 |
| Aug 27, 2026 | 236.00 | 264.00 | 236.00 | 264.00 | 264.00 | 13.79% | 71,362,800 |
| Aug 26, 2026 | 266.00 | 298.00 | 222.00 | 232.00 | 232.00 | -9.38% | 292,003,100 |
| Aug 24, 2026 | 195.00 | 256.00 | 194.00 | 256.00 | 256.00 | 34.03% | 163,381,500 |
| Aug 21, 2026 | 186.00 | 232.00 | 185.00 | 191.00 | 191.00 | 3.24% | 102,420,600 |