PT Data Sinergitama Jaya Tbk ELIT

IDX · Indonesia · Technology Services

IDR 246.00+2.00 (+0.82%)

Market open· Oct 2, 2026, 4:28 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 248.00	+1.64%	IDR 244.00	IDR 250.00	IDR 244.00	1.75M
2026-10-01	IDR 244.00	-2.40%	IDR 254.00	IDR 256.00	IDR 242.00	3.61M
2026-09-30	IDR 250.00	+2.46%	IDR 250.00	IDR 262.00	IDR 246.00	13.98M
2026-09-29	IDR 244.00	-1.61%	IDR 258.00	IDR 258.00	IDR 228.00	10.04M
2026-09-28	IDR 248.00	+0.81%	IDR 246.00	IDR 260.00	IDR 240.00	12.67M
2026-09-25	IDR 246.00	-7.52%	IDR 264.00	IDR 268.00	IDR 240.00	16.86M
2026-09-24	IDR 266.00	-4.32%	IDR 280.00	IDR 284.00	IDR 266.00	8.69M
2026-09-23	IDR 278.00	+0.72%	IDR 276.00	IDR 284.00	IDR 272.00	14.02M
2026-09-22	IDR 276.00	+0.73%	IDR 274.00	IDR 288.00	IDR 262.00	19.09M
2026-09-21	IDR 274.00	+0.74%	IDR 272.00	IDR 282.00	IDR 272.00	8.68M
2026-09-18	IDR 272.00	-4.23%	IDR 284.00	IDR 300.00	IDR 268.00	55.81M
2026-09-17	IDR 284.00	-1.39%	IDR 290.00	IDR 294.00	IDR 274.00	24.86M
2026-09-16	IDR 288.00	+10.77%	IDR 262.00	IDR 300.00	IDR 262.00	81.53M
2026-09-15	IDR 260.00	-4.41%	IDR 272.00	IDR 276.00	IDR 252.00	20.09M
2026-09-14	IDR 272.00	-6.21%	IDR 290.00	IDR 292.00	IDR 252.00	33.55M
2026-09-11	IDR 290.00	+14.17%	IDR 252.00	IDR 308.00	IDR 236.00	136.44M
2026-09-10	IDR 254.00	-5.93%	IDR 272.00	IDR 280.00	IDR 254.00	11.24M
2026-09-09	IDR 270.00	-1.46%	IDR 276.00	IDR 282.00	IDR 270.00	14.62M
2026-09-08	IDR 274.00	-1.44%	IDR 278.00	IDR 282.00	IDR 272.00	16.69M
2026-09-07	IDR 278.00	-0.71%	IDR 280.00	IDR 304.00	IDR 270.00	64.84M
2026-09-04	IDR 280.00	+6.06%	IDR 270.00	IDR 282.00	IDR 262.00	39.53M
2026-09-03	IDR 264.00	+1.54%	IDR 260.00	IDR 270.00	IDR 252.00	25.88M
2026-09-02	IDR 260.00	-2.26%	IDR 268.00	IDR 280.00	IDR 258.00	22.45M
2026-09-01	IDR 266.00	-4.32%	IDR 278.00	IDR 282.00	IDR 266.00	27.95M
2026-08-31	IDR 278.00	+10.32%	IDR 254.00	IDR 278.00	IDR 252.00	50.94M
2026-08-28	IDR 252.00	-4.55%	IDR 280.00	IDR 286.00	IDR 252.00	51.43M
2026-08-27	IDR 264.00	+13.79%	IDR 236.00	IDR 264.00	IDR 236.00	71.36M
2026-08-26	IDR 232.00	-9.38%	IDR 266.00	IDR 298.00	IDR 222.00	292.00M
2026-08-24	IDR 256.00	+34.03%	IDR 195.00	IDR 256.00	IDR 194.00	163.38M
2026-08-21	IDR 191.00	+3.24%	IDR 186.00	IDR 232.00	IDR 185.00	102.42M
2026-08-20	IDR 185.00	+5.11%	IDR 180.00	IDR 187.00	IDR 176.00	9.70M
2026-08-19	IDR 176.00	-1.12%	IDR 181.00	IDR 181.00	IDR 175.00	5.58M
2026-08-18	IDR 178.00	+4.71%	IDR 170.00	IDR 182.00	IDR 169.00	9.86M
2026-08-14	IDR 170.00	+0.59%	IDR 170.00	IDR 172.00	IDR 169.00	847.20K
2026-08-13	IDR 169.00	-1.17%	IDR 172.00	IDR 174.00	IDR 169.00	2.72M
2026-08-12	IDR 171.00	+1.18%	IDR 169.00	IDR 174.00	IDR 169.00	2.72M
2026-08-11	IDR 169.00	-2.31%	IDR 174.00	IDR 174.00	IDR 168.00	1.86M
2026-08-10	IDR 173.00	-1.14%	IDR 175.00	IDR 177.00	IDR 173.00	2.06M
2026-08-07	IDR 175.00	-0.57%	IDR 176.00	IDR 177.00	IDR 174.00	1.29M
2026-08-06	IDR 176.00	0.00%	IDR 176.00	IDR 177.00	IDR 174.00	1.39M
2026-08-05	IDR 176.00	0.00%	IDR 179.00	IDR 179.00	IDR 173.00	1.87M
2026-08-04	IDR 176.00	+1.73%	IDR 173.00	IDR 177.00	IDR 172.00	1.52M
2026-08-03	IDR 173.00	0.00%	IDR 175.00	IDR 178.00	IDR 171.00	1.77M
2026-07-31	IDR 173.00	+1.17%	IDR 173.00	IDR 176.00	IDR 171.00	1.42M
2026-07-30	IDR 171.00	-0.58%	IDR 173.00	IDR 174.00	IDR 170.00	2.02M
2026-07-29	IDR 172.00	-2.82%	IDR 174.00	IDR 178.00	IDR 170.00	2.74M
2026-07-28	IDR 177.00	-1.12%	IDR 180.00	IDR 182.00	IDR 176.00	2.15M
2026-07-27	IDR 179.00	+4.07%	IDR 171.00	IDR 187.00	IDR 171.00	11.97M
2026-07-24	IDR 172.00	-2.82%	IDR 176.00	IDR 177.00	IDR 171.00	2.13M
2026-07-23	IDR 177.00	+0.57%	IDR 176.00	IDR 179.00	IDR 175.00	2.33M
2026-07-22	IDR 176.00	-1.12%	IDR 178.00	IDR 184.00	IDR 174.00	2.67M
2026-07-21	IDR 178.00	+0.56%	IDR 177.00	IDR 182.00	IDR 177.00	4.34M
2026-07-20	IDR 177.00	+4.12%	IDR 171.00	IDR 177.00	IDR 170.00	3.99M
2026-07-17	IDR 170.00	-0.58%	IDR 172.00	IDR 172.00	IDR 170.00	921.60K
2026-07-16	IDR 171.00	+0.59%	IDR 174.00	IDR 174.00	IDR 169.00	2.31M
2026-07-15	IDR 170.00	0.00%	IDR 173.00	IDR 173.00	IDR 168.00	1.41M
2026-07-14	IDR 170.00	-0.58%	IDR 172.00	IDR 173.00	IDR 169.00	2.30M
2026-07-13	IDR 171.00	+1.18%	IDR 170.00	IDR 172.00	IDR 169.00	1.40M
2026-07-10	IDR 169.00	+0.60%	IDR 170.00	IDR 175.00	IDR 167.00	2.42M
2026-07-09	IDR 168.00	-0.59%	IDR 170.00	IDR 190.00	IDR 167.00	10.87M
2026-07-08	IDR 169.00	-1.74%	IDR 173.00	IDR 173.00	IDR 168.00	737.60K
2026-07-07	IDR 172.00	+0.58%	IDR 171.00	IDR 173.00	IDR 169.00	507.50K
2026-07-06	IDR 171.00	-0.58%	IDR 173.00	IDR 174.00	IDR 168.00	771.50K
2026-07-03	IDR 172.00	0.00%	IDR 172.00	IDR 175.00	IDR 169.00	1.38M
2026-07-02	IDR 172.00	+1.78%	IDR 169.00	IDR 183.00	IDR 164.00	3.93M
2026-07-01	IDR 169.00	+4.97%	IDR 164.00	IDR 171.00	IDR 161.00	1.59M
2026-06-30	IDR 161.00	-3.01%	IDR 169.00	IDR 169.00	IDR 161.00	1.35M
2026-06-29	IDR 166.00	-3.49%	IDR 173.00	IDR 174.00	IDR 165.00	1.78M
2026-06-26	IDR 172.00	-0.58%	IDR 177.00	IDR 179.00	IDR 167.00	1.02M
2026-06-25	IDR 173.00	+0.58%	IDR 173.00	IDR 179.00	IDR 171.00	1.30M
2026-06-24	IDR 172.00	-3.37%	IDR 181.00	IDR 184.00	IDR 169.00	2.97M
2026-06-23	IDR 178.00	-3.78%	IDR 186.00	IDR 186.00	IDR 178.00	1.42M
2026-06-22	IDR 185.00	-1.07%	IDR 189.00	IDR 190.00	IDR 179.00	2.51M
2026-06-19	IDR 187.00	+1.08%	IDR 197.00	IDR 199.00	IDR 185.00	3.83M
2026-06-18	IDR 185.00	+1.65%	IDR 184.00	IDR 185.00	IDR 176.00	2.59M
2026-06-17	IDR 182.00	-1.09%	IDR 184.00	IDR 188.00	IDR 181.00	2.26M
2026-06-15	IDR 184.00	+4.55%	IDR 178.00	IDR 190.00	IDR 178.00	6.85M
2026-06-12	IDR 176.00	+2.92%	IDR 172.00	IDR 185.00	IDR 171.00	3.52M
2026-06-11	IDR 171.00	+3.01%	IDR 166.00	IDR 173.00	IDR 160.00	2.23M
2026-06-10	IDR 166.00	+6.41%	IDR 160.00	IDR 168.00	IDR 156.00	2.06M
2026-06-09	IDR 156.00	+8.33%	IDR 144.00	IDR 159.00	IDR 140.00	3.27M
2026-06-08	IDR 144.00	-10.56%	IDR 160.00	IDR 160.00	IDR 140.00	7.08M
2026-06-05	IDR 161.00	-3.59%	IDR 165.00	IDR 170.00	IDR 160.00	2.45M
2026-06-04	IDR 167.00	-1.76%	IDR 170.00	IDR 175.00	IDR 162.00	3.75M
2026-06-03	IDR 170.00	-10.53%	IDR 191.00	IDR 193.00	IDR 165.00	10.61M
2026-06-02	IDR 190.00	+1.06%	IDR 188.00	IDR 195.00	IDR 188.00	2.94M
2026-05-29	IDR 188.00	+1.62%	IDR 189.00	IDR 192.00	IDR 188.00	1.79M
2026-05-28	IDR 185.00	0.00%	IDR 185.00	IDR 185.00	IDR 185.00	0
2026-05-27	IDR 185.00	0.00%	IDR 185.00	IDR 185.00	IDR 185.00	0
2026-05-26	IDR 185.00	-1.60%	IDR 191.00	IDR 191.00	IDR 184.00	2.86M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 248.00	+1.64%	IDR 244.00	IDR 250.00	IDR 244.00	1.75M
2026-10-01	IDR 244.00	-2.40%	IDR 254.00	IDR 256.00	IDR 242.00	3.61M
2026-09-30	IDR 250.00	+2.46%	IDR 250.00	IDR 262.00	IDR 246.00	13.98M
2026-09-29	IDR 244.00	-1.61%	IDR 258.00	IDR 258.00	IDR 228.00	10.04M
2026-09-28	IDR 248.00	+0.81%	IDR 246.00	IDR 260.00	IDR 240.00	12.67M
2026-09-25	IDR 246.00	-7.52%	IDR 264.00	IDR 268.00	IDR 240.00	16.86M
2026-09-24	IDR 266.00	-4.32%	IDR 280.00	IDR 284.00	IDR 266.00	8.69M
2026-09-23	IDR 278.00	+0.72%	IDR 276.00	IDR 284.00	IDR 272.00	14.02M
2026-09-22	IDR 276.00	+0.73%	IDR 274.00	IDR 288.00	IDR 262.00	19.09M
2026-09-21	IDR 274.00	+0.74%	IDR 272.00	IDR 282.00	IDR 272.00	8.68M
2026-09-18	IDR 272.00	-4.23%	IDR 284.00	IDR 300.00	IDR 268.00	55.81M
2026-09-17	IDR 284.00	-1.39%	IDR 290.00	IDR 294.00	IDR 274.00	24.86M
2026-09-16	IDR 288.00	+10.77%	IDR 262.00	IDR 300.00	IDR 262.00	81.53M
2026-09-15	IDR 260.00	-4.41%	IDR 272.00	IDR 276.00	IDR 252.00	20.09M
2026-09-14	IDR 272.00	-6.21%	IDR 290.00	IDR 292.00	IDR 252.00	33.55M
2026-09-11	IDR 290.00	+14.17%	IDR 252.00	IDR 308.00	IDR 236.00	136.44M
2026-09-10	IDR 254.00	-5.93%	IDR 272.00	IDR 280.00	IDR 254.00	11.24M
2026-09-09	IDR 270.00	-1.46%	IDR 276.00	IDR 282.00	IDR 270.00	14.62M
2026-09-08	IDR 274.00	-1.44%	IDR 278.00	IDR 282.00	IDR 272.00	16.69M
2026-09-07	IDR 278.00	-0.71%	IDR 280.00	IDR 304.00	IDR 270.00	64.84M
2026-09-04	IDR 280.00	+6.06%	IDR 270.00	IDR 282.00	IDR 262.00	39.53M
2026-09-03	IDR 264.00	+1.54%	IDR 260.00	IDR 270.00	IDR 252.00	25.88M
2026-09-02	IDR 260.00	-2.26%	IDR 268.00	IDR 280.00	IDR 258.00	22.45M
2026-09-01	IDR 266.00	-4.32%	IDR 278.00	IDR 282.00	IDR 266.00	27.95M
2026-08-31	IDR 278.00	+10.32%	IDR 254.00	IDR 278.00	IDR 252.00	50.94M
2026-08-28	IDR 252.00	-4.55%	IDR 280.00	IDR 286.00	IDR 252.00	51.43M
2026-08-27	IDR 264.00	+13.79%	IDR 236.00	IDR 264.00	IDR 236.00	71.36M
2026-08-26	IDR 232.00	-9.38%	IDR 266.00	IDR 298.00	IDR 222.00	292.00M
2026-08-24	IDR 256.00	+34.03%	IDR 195.00	IDR 256.00	IDR 194.00	163.38M
2026-08-21	IDR 191.00	+3.24%	IDR 186.00	IDR 232.00	IDR 185.00	102.42M
2026-08-20	IDR 185.00	+5.11%	IDR 180.00	IDR 187.00	IDR 176.00	9.70M
2026-08-19	IDR 176.00	-1.12%	IDR 181.00	IDR 181.00	IDR 175.00	5.58M
2026-08-18	IDR 178.00	+4.71%	IDR 170.00	IDR 182.00	IDR 169.00	9.86M
2026-08-14	IDR 170.00	+0.59%	IDR 170.00	IDR 172.00	IDR 169.00	847.20K
2026-08-13	IDR 169.00	-1.17%	IDR 172.00	IDR 174.00	IDR 169.00	2.72M
2026-08-12	IDR 171.00	+1.18%	IDR 169.00	IDR 174.00	IDR 169.00	2.72M
2026-08-11	IDR 169.00	-2.31%	IDR 174.00	IDR 174.00	IDR 168.00	1.86M
2026-08-10	IDR 173.00	-1.14%	IDR 175.00	IDR 177.00	IDR 173.00	2.06M
2026-08-07	IDR 175.00	-0.57%	IDR 176.00	IDR 177.00	IDR 174.00	1.29M
2026-08-06	IDR 176.00	0.00%	IDR 176.00	IDR 177.00	IDR 174.00	1.39M
2026-08-05	IDR 176.00	0.00%	IDR 179.00	IDR 179.00	IDR 173.00	1.87M
2026-08-04	IDR 176.00	+1.73%	IDR 173.00	IDR 177.00	IDR 172.00	1.52M
2026-08-03	IDR 173.00	0.00%	IDR 175.00	IDR 178.00	IDR 171.00	1.77M
2026-07-31	IDR 173.00	+1.17%	IDR 173.00	IDR 176.00	IDR 171.00	1.42M
2026-07-30	IDR 171.00	-0.58%	IDR 173.00	IDR 174.00	IDR 170.00	2.02M
2026-07-29	IDR 172.00	-2.82%	IDR 174.00	IDR 178.00	IDR 170.00	2.74M
2026-07-28	IDR 177.00	-1.12%	IDR 180.00	IDR 182.00	IDR 176.00	2.15M
2026-07-27	IDR 179.00	+4.07%	IDR 171.00	IDR 187.00	IDR 171.00	11.97M
2026-07-24	IDR 172.00	-2.82%	IDR 176.00	IDR 177.00	IDR 171.00	2.13M
2026-07-23	IDR 177.00	+0.57%	IDR 176.00	IDR 179.00	IDR 175.00	2.33M
2026-07-22	IDR 176.00	-1.12%	IDR 178.00	IDR 184.00	IDR 174.00	2.67M
2026-07-21	IDR 178.00	+0.56%	IDR 177.00	IDR 182.00	IDR 177.00	4.34M
2026-07-20	IDR 177.00	+4.12%	IDR 171.00	IDR 177.00	IDR 170.00	3.99M
2026-07-17	IDR 170.00	-0.58%	IDR 172.00	IDR 172.00	IDR 170.00	921.60K
2026-07-16	IDR 171.00	+0.59%	IDR 174.00	IDR 174.00	IDR 169.00	2.31M
2026-07-15	IDR 170.00	0.00%	IDR 173.00	IDR 173.00	IDR 168.00	1.41M
2026-07-14	IDR 170.00	-0.58%	IDR 172.00	IDR 173.00	IDR 169.00	2.30M
2026-07-13	IDR 171.00	+1.18%	IDR 170.00	IDR 172.00	IDR 169.00	1.40M
2026-07-10	IDR 169.00	+0.60%	IDR 170.00	IDR 175.00	IDR 167.00	2.42M
2026-07-09	IDR 168.00	-0.59%	IDR 170.00	IDR 190.00	IDR 167.00	10.87M
2026-07-08	IDR 169.00	-1.74%	IDR 173.00	IDR 173.00	IDR 168.00	737.60K
2026-07-07	IDR 172.00	+0.58%	IDR 171.00	IDR 173.00	IDR 169.00	507.50K
2026-07-06	IDR 171.00	-0.58%	IDR 173.00	IDR 174.00	IDR 168.00	771.50K
2026-07-03	IDR 172.00	0.00%	IDR 172.00	IDR 175.00	IDR 169.00	1.38M
2026-07-02	IDR 172.00	+1.78%	IDR 169.00	IDR 183.00	IDR 164.00	3.93M
2026-07-01	IDR 169.00	+4.97%	IDR 164.00	IDR 171.00	IDR 161.00	1.59M
2026-06-30	IDR 161.00	-3.01%	IDR 169.00	IDR 169.00	IDR 161.00	1.35M
2026-06-29	IDR 166.00	-3.49%	IDR 173.00	IDR 174.00	IDR 165.00	1.78M
2026-06-26	IDR 172.00	-0.58%	IDR 177.00	IDR 179.00	IDR 167.00	1.02M
2026-06-25	IDR 173.00	+0.58%	IDR 173.00	IDR 179.00	IDR 171.00	1.30M
2026-06-24	IDR 172.00	-3.37%	IDR 181.00	IDR 184.00	IDR 169.00	2.97M
2026-06-23	IDR 178.00	-3.78%	IDR 186.00	IDR 186.00	IDR 178.00	1.42M
2026-06-22	IDR 185.00	-1.07%	IDR 189.00	IDR 190.00	IDR 179.00	2.51M
2026-06-19	IDR 187.00	+1.08%	IDR 197.00	IDR 199.00	IDR 185.00	3.83M
2026-06-18	IDR 185.00	+1.65%	IDR 184.00	IDR 185.00	IDR 176.00	2.59M
2026-06-17	IDR 182.00	-1.09%	IDR 184.00	IDR 188.00	IDR 181.00	2.26M
2026-06-15	IDR 184.00	+4.55%	IDR 178.00	IDR 190.00	IDR 178.00	6.85M
2026-06-12	IDR 176.00	+2.92%	IDR 172.00	IDR 185.00	IDR 171.00	3.52M
2026-06-11	IDR 171.00	+3.01%	IDR 166.00	IDR 173.00	IDR 160.00	2.23M
2026-06-10	IDR 166.00	+6.41%	IDR 160.00	IDR 168.00	IDR 156.00	2.06M
2026-06-09	IDR 156.00	+8.33%	IDR 144.00	IDR 159.00	IDR 140.00	3.27M
2026-06-08	IDR 144.00	-10.56%	IDR 160.00	IDR 160.00	IDR 140.00	7.08M
2026-06-05	IDR 161.00	-3.59%	IDR 165.00	IDR 170.00	IDR 160.00	2.45M
2026-06-04	IDR 167.00	-1.76%	IDR 170.00	IDR 175.00	IDR 162.00	3.75M
2026-06-03	IDR 170.00	-10.53%	IDR 191.00	IDR 193.00	IDR 165.00	10.61M
2026-06-02	IDR 190.00	+1.06%	IDR 188.00	IDR 195.00	IDR 188.00	2.94M
2026-05-29	IDR 188.00	+1.62%	IDR 189.00	IDR 192.00	IDR 188.00	1.79M
2026-05-28	IDR 185.00	0.00%	IDR 185.00	IDR 185.00	IDR 185.00	0
2026-05-27	IDR 185.00	0.00%	IDR 185.00	IDR 185.00	IDR 185.00	0
2026-05-26	IDR 185.00	-1.60%	IDR 191.00	IDR 191.00	IDR 184.00	2.86M