PT Data Sinergitama Jaya Tbk(ID:ELIT)
Rp189.00+4.00 (+2.16%)
ID:ELIT
PT Data Sinergitama Jaya Tbk historical prices
Rp189.00
At close:+4.00 (+2.16%)
PT Data Sinergitama Jaya Tbk (ELIT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 186.00 | 192.00 | 185.00 | 189.00 | 189.00 | +2.16% | 2,077,900 | 0.07 |
| Nov 10, 2026 | 182.00 | 188.00 | 182.00 | 185.00 | 185.00 | +1.65% | 992,400 | 0.04 |
| Nov 09, 2026 | 182.00 | 193.00 | 180.00 | 183.00 | 183.00 | +0.55% | 3,809,500 | 0.14 |
| Nov 06, 2026 | 184.00 | 184.00 | 177.00 | 182.00 | 182.00 | -1.62% | 2,641,200 | 0.09 |
| Nov 05, 2026 | 188.00 | 196.00 | 175.00 | 185.00 | 185.00 | -1.60% | 3,824,600 | 0.14 |
| Nov 04, 2026 | 180.00 | 190.00 | 171.00 | 188.00 | 188.00 | +3.30% | 4,709,800 | 0.17 |
| Nov 03, 2026 | 195.00 | 200.00 | 182.00 | 182.00 | 182.00 | -6.67% | 6,680,800 | 0.24 |
| Nov 02, 2026 | 175.00 | 198.00 | 164.00 | 195.00 | 195.00 | +12.72% | 9,265,200 | 0.33 |
| Oct 30, 2026 | 175.00 | 183.00 | 173.00 | 173.00 | 173.00 | -6.99% | 8,816,200 | 0.32 |
| Oct 29, 2026 | 202.00 | 204.00 | 186.00 | 186.00 | 186.00 | -6.53% | 6,639,300 | 0.24 |
| Oct 28, 2026 | 202.00 | 202.00 | 190.00 | 199.00 | 199.00 | -0.50% | 6,898,600 | 0.25 |
| Oct 27, 2026 | 214.00 | 224.00 | 200.00 | 200.00 | 200.00 | -6.54% | 11,093,300 | 0.41 |
| Oct 26, 2026 | 226.00 | 228.00 | 212.00 | 214.00 | 214.00 | -5.31% | 7,936,100 | 0.29 |
| Oct 23, 2026 | 214.00 | 226.00 | 212.00 | 226.00 | 226.00 | +5.61% | 7,772,900 | 0.29 |
| Oct 22, 2026 | 196.00 | 218.00 | 196.00 | 214.00 | 214.00 | +2.88% | 5,548,900 | 0.20 |
| Oct 21, 2026 | 208.00 | 212.00 | 197.00 | 208.00 | 208.00 | 0.00% | 6,552,700 | 0.24 |
| Oct 20, 2026 | 185.00 | 212.00 | 185.00 | 208.00 | 208.00 | +5.05% | 14,468,200 | 0.54 |
| Oct 19, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -6.60% | 1,616,400 | 0.06 |
| Oct 16, 2026 | 218.00 | 230.00 | 212.00 | 212.00 | 212.00 | -14.52% | 14,556,500 | 0.54 |
| Oct 15, 2026 | 260.00 | 260.00 | 238.00 | 248.00 | 248.00 | -4.62% | 8,170,400 | 0.31 |
| Oct 14, 2026 | 250.00 | 270.00 | 246.00 | 260.00 | 260.00 | +4.84% | 20,676,100 | 0.78 |
| Oct 13, 2026 | 238.00 | 256.00 | 236.00 | 248.00 | 248.00 | +2.48% | 10,468,700 | 0.40 |
| Oct 12, 2026 | 258.00 | 260.00 | 240.00 | 242.00 | 242.00 | -5.47% | 8,256,300 | 0.32 |
| Oct 09, 2026 | 256.00 | 258.00 | 238.00 | 256.00 | 256.00 | -0.78% | 9,842,500 | 0.38 |
| Oct 08, 2026 | 268.00 | 270.00 | 258.00 | 258.00 | 258.00 | -3.73% | 13,391,900 | 0.52 |
| Oct 07, 2026 | 296.00 | 296.00 | 266.00 | 268.00 | 268.00 | -7.59% | 30,243,300 | 1.19 |
| Oct 06, 2026 | 274.00 | 292.00 | 266.00 | 290.00 | 290.00 | +5.84% | 43,874,900 | 1.76 |
| Oct 05, 2026 | 250.00 | 280.00 | 250.00 | 274.00 | 274.00 | +9.60% | 49,894,300 | 2.07 |
| Oct 02, 2026 | 244.00 | 252.00 | 244.00 | 250.00 | 250.00 | +2.46% | 3,423,900 | 0.14 |
| Oct 01, 2026 | 254.00 | 256.00 | 242.00 | 244.00 | 244.00 | -2.40% | 3,610,000 | 0.15 |
| Sep 30, 2026 | 250.00 | 262.00 | 246.00 | 250.00 | 250.00 | +2.46% | 13,984,000 | 0.59 |
| Sep 29, 2026 | 258.00 | 258.00 | 228.00 | 244.00 | 244.00 | -1.61% | 10,038,800 | 0.42 |
| Sep 28, 2026 | 246.00 | 260.00 | 240.00 | 248.00 | 248.00 | +0.81% | 12,672,700 | 0.54 |
| Sep 25, 2026 | 264.00 | 268.00 | 240.00 | 246.00 | 246.00 | -7.52% | 16,855,800 | 0.72 |
| Sep 24, 2026 | 280.00 | 284.00 | 266.00 | 266.00 | 266.00 | -4.32% | 8,688,100 | 0.37 |
| Sep 23, 2026 | 276.00 | 284.00 | 272.00 | 278.00 | 278.00 | +0.72% | 14,024,300 | 0.61 |
| Sep 22, 2026 | 274.00 | 288.00 | 262.00 | 276.00 | 276.00 | +0.73% | 19,092,900 | 0.84 |
| Sep 21, 2026 | 272.00 | 282.00 | 272.00 | 274.00 | 274.00 | +0.74% | 8,684,500 | 0.38 |
| Sep 18, 2026 | 284.00 | 300.00 | 268.00 | 272.00 | 272.00 | -4.23% | 55,811,800 | 2.56 |
| Sep 17, 2026 | 290.00 | 294.00 | 274.00 | 284.00 | 284.00 | -1.39% | 24,861,200 | 1.16 |
| Sep 16, 2026 | 262.00 | 300.00 | 262.00 | 288.00 | 288.00 | +10.77% | 81,531,300 | 4.04 |
| Sep 15, 2026 | 272.00 | 276.00 | 252.00 | 260.00 | 260.00 | -4.41% | 20,094,700 | 1.01 |
| Sep 14, 2026 | 290.00 | 292.00 | 252.00 | 272.00 | 272.00 | -6.21% | 33,549,700 | 1.73 |
| Sep 11, 2026 | 252.00 | 308.00 | 236.00 | 290.00 | 290.00 | +14.17% | 136,661,900 | 7.93 |
| Sep 10, 2026 | 272.00 | 280.00 | 254.00 | 254.00 | 254.00 | -5.93% | 11,239,100 | 0.65 |
| Sep 09, 2026 | 276.00 | 282.00 | 270.00 | 270.00 | 270.00 | -1.46% | 14,617,300 | 0.86 |
| Sep 08, 2026 | 278.00 | 282.00 | 272.00 | 274.00 | 274.00 | -1.44% | 16,691,900 | 1.00 |
| Sep 07, 2026 | 280.00 | 304.00 | 270.00 | 278.00 | 278.00 | -0.71% | 64,844,900 | 4.11 |
| Sep 04, 2026 | 270.00 | 282.00 | 262.00 | 280.00 | 280.00 | +6.06% | 39,527,400 | 2.60 |
| Sep 03, 2026 | 260.00 | 270.00 | 252.00 | 264.00 | 264.00 | +1.54% | 25,884,400 | 1.74 |
