PT Data Sinergitama Jaya Tbk (IDX:ELIT)
Indonesia · Delayed Price · Currency is IDR 176.00
+5.00 (2.92%)
Jun 12, 2026, 4:00 PM WIB
IDX:ELIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 0.98% | 2,629,200 |
| May 5, 2026 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | - | 3,276,600 |
| May 4, 2026 | 202.00 | 208.00 | 202.00 | 204.00 | 204.00 | 0.99% | 2,361,000 |
| Apr 30, 2026 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | -1.94% | 4,809,200 |
| Apr 29, 2026 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | - | 4,213,500 |
| Apr 28, 2026 | 210.00 | 210.00 | 200.00 | 206.00 | 206.00 | - | 3,996,000 |
| Apr 27, 2026 | 204.00 | 214.00 | 204.00 | 206.00 | 206.00 | -0.96% | 4,383,600 |
| Apr 24, 2026 | 214.00 | 216.00 | 202.00 | 208.00 | 208.00 | - | 8,508,800 |
| Apr 23, 2026 | 214.00 | 216.00 | 208.00 | 208.00 | 208.00 | -2.80% | 5,634,000 |
| Apr 22, 2026 | 216.00 | 218.00 | 210.00 | 214.00 | 214.00 | - | 4,989,000 |
| Apr 21, 2026 | 206.00 | 216.00 | 202.00 | 214.00 | 214.00 | 3.88% | 9,740,100 |
| Apr 20, 2026 | 216.00 | 218.00 | 204.00 | 206.00 | 206.00 | -4.63% | 13,277,500 |
| Apr 17, 2026 | 226.00 | 226.00 | 210.00 | 216.00 | 216.00 | -2.70% | 10,340,100 |
| Apr 16, 2026 | 230.00 | 236.00 | 210.00 | 222.00 | 222.00 | -2.63% | 29,170,400 |
| Apr 15, 2026 | 222.00 | 230.00 | 220.00 | 228.00 | 228.00 | 3.64% | 16,170,400 |
| Apr 14, 2026 | 226.00 | 226.00 | 216.00 | 220.00 | 220.00 | - | 12,977,400 |
| Apr 13, 2026 | 218.00 | 234.00 | 210.00 | 220.00 | 220.00 | 0.92% | 16,390,200 |
| Apr 10, 2026 | 208.00 | 236.00 | 206.00 | 218.00 | 218.00 | 4.81% | 22,954,600 |
| Apr 9, 2026 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | -0.95% | 2,122,300 |
| Apr 8, 2026 | 206.00 | 214.00 | 204.00 | 210.00 | 210.00 | 3.96% | 5,402,000 |
| Apr 7, 2026 | 199.00 | 206.00 | 199.00 | 202.00 | 202.00 | - | 2,951,200 |
| Apr 6, 2026 | 202.00 | 204.00 | 195.00 | 202.00 | 202.00 | - | 2,652,500 |
| Apr 2, 2026 | 216.00 | 216.00 | 198.00 | 202.00 | 202.00 | -6.48% | 9,466,000 |
| Apr 1, 2026 | 200.00 | 222.00 | 199.00 | 216.00 | 216.00 | 8.54% | 17,074,000 |
| Mar 31, 2026 | 204.00 | 204.00 | 197.00 | 199.00 | 199.00 | -2.45% | 2,819,600 |
| Mar 30, 2026 | 195.00 | 204.00 | 191.00 | 204.00 | 204.00 | 4.62% | 2,871,500 |
| Mar 27, 2026 | 197.00 | 200.00 | 193.00 | 195.00 | 195.00 | -1.02% | 1,617,800 |
| Mar 26, 2026 | 204.00 | 206.00 | 197.00 | 197.00 | 197.00 | -3.43% | 2,032,600 |