PT Data Sinergitama Jaya Tbk (IDX:ELIT)
Indonesia · Delayed Price · Currency is IDR 274.00
+2.00 (0.74%)
Sep 21, 2026, 4:14 PM WIB
IDX:ELIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 180.00 | 187.00 | 176.00 | 185.00 | 185.00 | 5.11% | 9,704,000 |
| Aug 19, 2026 | 181.00 | 181.00 | 175.00 | 176.00 | 176.00 | -1.12% | 5,580,200 |
| Aug 18, 2026 | 170.00 | 182.00 | 169.00 | 178.00 | 178.00 | 4.71% | 9,860,300 |
| Aug 14, 2026 | 170.00 | 172.00 | 169.00 | 170.00 | 170.00 | 0.59% | 847,200 |
| Aug 13, 2026 | 172.00 | 174.00 | 169.00 | 169.00 | 169.00 | -1.17% | 2,716,900 |
| Aug 12, 2026 | 169.00 | 174.00 | 169.00 | 171.00 | 171.00 | 1.18% | 2,718,900 |
| Aug 11, 2026 | 174.00 | 174.00 | 168.00 | 169.00 | 169.00 | -2.31% | 1,864,200 |
| Aug 10, 2026 | 175.00 | 177.00 | 173.00 | 173.00 | 173.00 | -1.14% | 2,056,300 |
| Aug 7, 2026 | 176.00 | 177.00 | 174.00 | 175.00 | 175.00 | -0.57% | 1,288,700 |
| Aug 6, 2026 | 176.00 | 177.00 | 174.00 | 176.00 | 176.00 | - | 1,389,900 |
| Aug 5, 2026 | 179.00 | 179.00 | 173.00 | 176.00 | 176.00 | - | 1,866,600 |
| Aug 4, 2026 | 173.00 | 177.00 | 172.00 | 176.00 | 176.00 | 1.73% | 1,520,500 |
| Aug 3, 2026 | 175.00 | 178.00 | 171.00 | 173.00 | 173.00 | - | 1,767,700 |
| Jul 31, 2026 | 173.00 | 176.00 | 171.00 | 173.00 | 173.00 | 1.17% | 1,422,600 |
| Jul 30, 2026 | 173.00 | 174.00 | 170.00 | 171.00 | 171.00 | -0.58% | 2,020,500 |
| Jul 29, 2026 | 174.00 | 178.00 | 170.00 | 172.00 | 172.00 | -2.82% | 2,738,000 |
| Jul 28, 2026 | 180.00 | 182.00 | 176.00 | 177.00 | 177.00 | -1.12% | 2,151,700 |
| Jul 27, 2026 | 171.00 | 187.00 | 171.00 | 179.00 | 179.00 | 4.07% | 11,973,100 |
| Jul 24, 2026 | 176.00 | 177.00 | 171.00 | 172.00 | 172.00 | -2.82% | 2,134,500 |
| Jul 23, 2026 | 176.00 | 179.00 | 175.00 | 177.00 | 177.00 | 0.57% | 2,326,000 |
| 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 |