PT Data Sinergitama Jaya Tbk (IDX:ELIT)
Indonesia · Delayed Price · Currency is IDR 185.00
+6.00 (3.35%)
May 22, 2026, 4:09 PM WIB
IDX:ELIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 193.00 | 206.00 | 187.00 | 204.00 | 204.00 | 5.70% | 4,545,600 |
| Mar 17, 2026 | 188.00 | 195.00 | 186.00 | 193.00 | 193.00 | 4.89% | 2,916,600 |
| Mar 16, 2026 | 196.00 | 196.00 | 180.00 | 184.00 | 184.00 | -6.12% | 8,214,800 |
| Mar 13, 2026 | 200.00 | 208.00 | 195.00 | 196.00 | 196.00 | -3.92% | 5,215,800 |
| Mar 12, 2026 | 199.00 | 204.00 | 191.00 | 204.00 | 204.00 | 2.51% | 4,963,200 |
| Mar 11, 2026 | 206.00 | 208.00 | 195.00 | 199.00 | 199.00 | - | 4,216,100 |
| Mar 10, 2026 | 189.00 | 202.00 | 187.00 | 199.00 | 199.00 | 6.42% | 8,193,200 |
| Mar 9, 2026 | 190.00 | 194.00 | 180.00 | 187.00 | 187.00 | -9.22% | 12,533,000 |
| Mar 6, 2026 | 212.00 | 212.00 | 200.00 | 206.00 | 206.00 | -2.83% | 4,429,900 |
| Mar 5, 2026 | 206.00 | 216.00 | 206.00 | 212.00 | 212.00 | 3.92% | 5,857,200 |
| Mar 4, 2026 | 216.00 | 216.00 | 198.00 | 204.00 | 204.00 | -4.67% | 12,366,700 |
| Mar 3, 2026 | 216.00 | 224.00 | 212.00 | 214.00 | 214.00 | - | 11,481,900 |