PT Data Sinergitama Jaya Tbk (IDX:ELIT)
Indonesia
· Delayed Price · Currency is IDR 206.00
0.00 (0.00%)
Apr 29, 2026, 9:09 AM WIB
IDX:ELIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 210.00 | 210.00 | 200.00 | 206.00 | - | - | 2,201,600 |
| Apr 27, 2026 | 204.00 | 214.00 | 204.00 | 206.00 | 206.00 | -0.96% | 4,333,200 |
| 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% | 13,276,200 |
| 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% | 16,168,000 |
| 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 |
| 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 |