PT Data Sinergitama Jaya Tbk (IDX:ELIT)
Indonesia
· Delayed Price · Currency is IDR 206.00
-6.00 (-2.83%)
At close: Mar 6, 2026
IDX:ELIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 220.00 | 230.00 | 210.00 | 214.00 | 214.00 | -10.08% | 20,882,800 |
| Feb 27, 2026 | 240.00 | 242.00 | 214.00 | 238.00 | 238.00 | -0.83% | 8,888,500 |
| Feb 26, 2026 | 252.00 | 254.00 | 240.00 | 240.00 | 240.00 | -4.00% | 18,363,000 |
| Feb 25, 2026 | 260.00 | 266.00 | 248.00 | 250.00 | 250.00 | -3.10% | 14,289,400 |
| Feb 24, 2026 | 274.00 | 276.00 | 258.00 | 258.00 | 258.00 | -5.84% | 22,037,000 |
| Feb 23, 2026 | 264.00 | 278.00 | 260.00 | 274.00 | 274.00 | 3.79% | 28,984,800 |
| Feb 20, 2026 | 264.00 | 274.00 | 256.00 | 264.00 | 264.00 | 0.76% | 14,147,300 |
| Feb 19, 2026 | 266.00 | 270.00 | 260.00 | 262.00 | 262.00 | -1.50% | 13,253,200 |
| Feb 18, 2026 | 274.00 | 276.00 | 262.00 | 266.00 | 266.00 | -1.48% | 19,356,000 |
| Feb 13, 2026 | 268.00 | 276.00 | 256.00 | 270.00 | 270.00 | -0.74% | 17,494,800 |
| Feb 12, 2026 | 276.00 | 296.00 | 266.00 | 272.00 | 272.00 | 1.49% | 44,533,200 |
| Feb 11, 2026 | 260.00 | 272.00 | 254.00 | 268.00 | 268.00 | 3.08% | 17,519,900 |
| Feb 10, 2026 | 260.00 | 272.00 | 250.00 | 260.00 | 260.00 | - | 21,363,500 |
| Feb 9, 2026 | 244.00 | 264.00 | 238.00 | 260.00 | 260.00 | 6.56% | 16,533,100 |
| Feb 6, 2026 | 260.00 | 264.00 | 240.00 | 244.00 | 244.00 | -9.63% | 13,736,300 |
| Feb 5, 2026 | 290.00 | 304.00 | 266.00 | 270.00 | 270.00 | -7.53% | 19,842,700 |
| Feb 4, 2026 | 310.00 | 310.00 | 286.00 | 292.00 | 292.00 | -3.95% | 13,784,100 |
| Feb 3, 2026 | 288.00 | 310.00 | 256.00 | 304.00 | 304.00 | 10.95% | 39,852,200 |
| Feb 2, 2026 | 318.00 | 320.00 | 274.00 | 274.00 | 274.00 | -14.91% | 39,460,100 |
| Jan 30, 2026 | 342.00 | 360.00 | 300.00 | 322.00 | 322.00 | -5.85% | 56,936,300 |
| Jan 29, 2026 | 260.00 | 346.00 | 238.00 | 342.00 | 342.00 | 23.02% | 101,296,000 |
| Jan 28, 2026 | 278.00 | 306.00 | 278.00 | 278.00 | 278.00 | -14.72% | 64,226,100 |
| Jan 27, 2026 | 316.00 | 326.00 | 298.00 | 326.00 | 326.00 | 3.16% | 26,308,500 |
| Jan 26, 2026 | 350.00 | 366.00 | 312.00 | 316.00 | 316.00 | -10.73% | 53,470,300 |
| Jan 23, 2026 | 328.00 | 384.00 | 306.00 | 354.00 | 354.00 | -0.56% | 100,335,300 |
| Jan 22, 2026 | 410.00 | 484.00 | 334.00 | 356.00 | 356.00 | -8.25% | 352,195,100 |
| Jan 21, 2026 | 386.00 | 444.00 | 328.00 | 388.00 | 388.00 | 6.01% | 237,135,900 |
| Jan 20, 2026 | 332.00 | 366.00 | 332.00 | 366.00 | 366.00 | 24.49% | 94,875,200 |
| Jan 19, 2026 | 242.00 | 294.00 | 236.00 | 294.00 | 294.00 | 24.58% | 166,863,000 |
| Jan 15, 2026 | 226.00 | 236.00 | 222.00 | 236.00 | 236.00 | 4.42% | 22,175,000 |
| Jan 14, 2026 | 224.00 | 234.00 | 220.00 | 226.00 | 226.00 | 1.80% | 25,009,400 |
| Jan 13, 2026 | 234.00 | 238.00 | 214.00 | 222.00 | 222.00 | -4.31% | 28,084,900 |
| Jan 12, 2026 | 226.00 | 254.00 | 214.00 | 232.00 | 232.00 | 3.57% | 105,033,800 |
| Jan 9, 2026 | 228.00 | 230.00 | 222.00 | 224.00 | 224.00 | - | 15,615,800 |
| Jan 8, 2026 | 234.00 | 240.00 | 224.00 | 224.00 | 224.00 | -4.27% | 17,545,600 |
| Jan 7, 2026 | 232.00 | 242.00 | 212.00 | 234.00 | 234.00 | 4.46% | 44,636,200 |
| Jan 6, 2026 | 234.00 | 244.00 | 220.00 | 224.00 | 224.00 | -1.75% | 47,497,000 |
| Jan 5, 2026 | 220.00 | 238.00 | 216.00 | 228.00 | 228.00 | 5.56% | 62,266,700 |
| Jan 2, 2026 | 210.00 | 220.00 | 210.00 | 216.00 | 216.00 | 3.85% | 19,968,900 |
| Dec 30, 2025 | 216.00 | 216.00 | 206.00 | 208.00 | 208.00 | -0.95% | 14,473,100 |
| Dec 29, 2025 | 204.00 | 214.00 | 200.00 | 210.00 | 210.00 | 3.96% | 18,354,000 |
| Dec 24, 2025 | 206.00 | 224.00 | 200.00 | 202.00 | 202.00 | -0.98% | 41,891,800 |
| Dec 23, 2025 | 200.00 | 206.00 | 198.00 | 204.00 | 204.00 | 3.03% | 11,778,000 |
| Dec 22, 2025 | 196.00 | 204.00 | 193.00 | 198.00 | 198.00 | 1.02% | 17,037,300 |
| Dec 19, 2025 | 204.00 | 206.00 | 195.00 | 196.00 | 196.00 | -3.92% | 13,416,800 |
| Dec 18, 2025 | 210.00 | 212.00 | 200.00 | 204.00 | 204.00 | -2.86% | 16,169,600 |
| Dec 17, 2025 | 210.00 | 224.00 | 204.00 | 210.00 | 210.00 | 0.96% | 52,437,900 |
| Dec 16, 2025 | 200.00 | 208.00 | 198.00 | 208.00 | 208.00 | 4.00% | 15,098,200 |
| Dec 15, 2025 | 202.00 | 214.00 | 197.00 | 200.00 | 200.00 | -0.99% | 36,407,900 |
| Dec 12, 2025 | 224.00 | 226.00 | 202.00 | 202.00 | 202.00 | -6.48% | 54,600,900 |
| Dec 11, 2025 | 236.00 | 242.00 | 214.00 | 216.00 | 216.00 | -6.09% | 115,494,800 |
| Dec 10, 2025 | 216.00 | 270.00 | 208.00 | 230.00 | 230.00 | 15.00% | 702,357,400 |
| Dec 9, 2025 | 186.00 | 214.00 | 184.00 | 200.00 | 200.00 | 8.11% | 170,442,200 |
| Dec 8, 2025 | 183.00 | 190.00 | 182.00 | 185.00 | 185.00 | 1.65% | 28,491,000 |
| Dec 5, 2025 | 178.00 | 188.00 | 178.00 | 182.00 | 182.00 | 2.25% | 26,328,000 |
| Dec 4, 2025 | 178.00 | 180.00 | 177.00 | 178.00 | 178.00 | 0.56% | 4,594,300 |
| Dec 3, 2025 | 177.00 | 180.00 | 176.00 | 177.00 | 177.00 | - | 5,039,500 |
| Dec 2, 2025 | 177.00 | 180.00 | 176.00 | 177.00 | 177.00 | - | 4,878,700 |
| Dec 1, 2025 | 180.00 | 180.00 | 176.00 | 177.00 | 177.00 | -1.67% | 11,795,600 |
| Nov 28, 2025 | 181.00 | 183.00 | 179.00 | 180.00 | 180.00 | -0.55% | 8,123,500 |
| Nov 27, 2025 | 182.00 | 184.00 | 181.00 | 181.00 | 181.00 | -0.55% | 5,265,700 |
| Nov 26, 2025 | 185.00 | 186.00 | 181.00 | 182.00 | 182.00 | -1.62% | 6,452,600 |
| Nov 25, 2025 | 189.00 | 190.00 | 181.00 | 185.00 | 185.00 | -2.12% | 15,328,000 |
| Nov 24, 2025 | 181.00 | 197.00 | 180.00 | 189.00 | 189.00 | 4.42% | 93,218,300 |
| Nov 21, 2025 | 183.00 | 189.00 | 180.00 | 181.00 | 181.00 | -1.09% | 15,111,100 |
| Nov 20, 2025 | 182.00 | 185.00 | 181.00 | 183.00 | 183.00 | 0.55% | 5,632,600 |
| Nov 19, 2025 | 181.00 | 184.00 | 180.00 | 182.00 | 182.00 | 0.55% | 3,420,700 |
| Nov 18, 2025 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | -0.55% | 3,939,500 |
| Nov 17, 2025 | 183.00 | 184.00 | 181.00 | 182.00 | 182.00 | -0.55% | 4,579,200 |
| Nov 14, 2025 | 183.00 | 186.00 | 180.00 | 183.00 | 183.00 | - | 8,849,300 |
| Nov 13, 2025 | 184.00 | 185.00 | 181.00 | 183.00 | 183.00 | -0.54% | 7,290,000 |
| Nov 12, 2025 | 183.00 | 187.00 | 181.00 | 184.00 | 184.00 | - | 10,910,400 |
| Nov 11, 2025 | 188.00 | 204.00 | 182.00 | 184.00 | 184.00 | - | 77,427,900 |
| Nov 10, 2025 | 180.00 | 185.00 | 180.00 | 184.00 | 184.00 | 2.79% | 14,165,300 |
| Nov 7, 2025 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | -0.56% | 2,670,700 |
| Nov 6, 2025 | 179.00 | 180.00 | 177.00 | 180.00 | 180.00 | 1.12% | 3,730,000 |
| Nov 5, 2025 | 179.00 | 180.00 | 178.00 | 178.00 | 178.00 | -0.56% | 2,131,600 |
| Nov 4, 2025 | 181.00 | 182.00 | 178.00 | 179.00 | 179.00 | -1.10% | 4,666,300 |
| Nov 3, 2025 | 179.00 | 185.00 | 178.00 | 181.00 | 181.00 | 1.12% | 8,024,600 |
| Oct 31, 2025 | 180.00 | 181.00 | 177.00 | 179.00 | 179.00 | - | 3,602,600 |
| Oct 30, 2025 | 181.00 | 182.00 | 177.00 | 179.00 | 179.00 | -1.10% | 8,003,200 |
| Oct 29, 2025 | 177.00 | 182.00 | 177.00 | 181.00 | 181.00 | 1.69% | 3,912,100 |
| Oct 28, 2025 | 177.00 | 182.00 | 176.00 | 178.00 | 178.00 | 0.56% | 4,202,600 |
| Oct 27, 2025 | 179.00 | 182.00 | 175.00 | 177.00 | 177.00 | -1.12% | 6,558,300 |
| Oct 24, 2025 | 185.00 | 185.00 | 178.00 | 179.00 | 179.00 | -3.24% | 5,772,000 |
| Oct 23, 2025 | 180.00 | 185.00 | 178.00 | 185.00 | 185.00 | 3.35% | 8,033,800 |
| Oct 22, 2025 | 178.00 | 183.00 | 177.00 | 179.00 | 179.00 | 0.56% | 5,153,400 |
| Oct 21, 2025 | 177.00 | 180.00 | 175.00 | 178.00 | 178.00 | 1.71% | 2,444,800 |
| Oct 20, 2025 | 174.00 | 178.00 | 172.00 | 175.00 | 175.00 | - | 3,443,800 |
| Oct 17, 2025 | 178.00 | 180.00 | 172.00 | 175.00 | 175.00 | -1.69% | 6,973,200 |
| Oct 16, 2025 | 176.00 | 180.00 | 172.00 | 178.00 | 178.00 | 1.14% | 7,842,000 |
| Oct 15, 2025 | 179.00 | 182.00 | 175.00 | 176.00 | 176.00 | -1.68% | 8,071,800 |
| Oct 14, 2025 | 186.00 | 187.00 | 177.00 | 179.00 | 179.00 | -2.72% | 10,713,800 |
| Oct 13, 2025 | 180.00 | 188.00 | 177.00 | 184.00 | 184.00 | 1.10% | 14,192,000 |
| Oct 10, 2025 | 182.00 | 187.00 | 181.00 | 182.00 | 182.00 | - | 9,257,300 |
| Oct 9, 2025 | 181.00 | 188.00 | 179.00 | 182.00 | 182.00 | 0.55% | 12,372,000 |