PT Data Sinergitama Jaya Tbk (ELIT.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:11PM WIB
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 106.00 | 111.00 | 103.00 | 111.00 | 111.00 | 4,399,200 |
| 27 Jun 2024 | 107.00 | 110.00 | 103.00 | 106.00 | 106.00 | 4,236,100 |
| 26 Jun 2024 | 104.00 | 108.00 | 104.00 | 106.00 | 106.00 | 1,949,300 |
| 25 Jun 2024 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | 2,227,900 |
| 24 Jun 2024 | 112.00 | 112.00 | 105.00 | 105.00 | 105.00 | 1,288,200 |
| 21 Jun 2024 | 103.00 | 108.00 | 102.00 | 107.00 | 107.00 | 3,577,000 |
| 20 Jun 2024 | 102.00 | 104.00 | 99.00 | 103.00 | 103.00 | 3,566,300 |
| 19 Jun 2024 | 106.00 | 106.00 | 100.00 | 102.00 | 102.00 | 5,450,900 |
| 14 Jun 2024 | 105.00 | 109.00 | 104.00 | 105.00 | 105.00 | 3,565,400 |
| 13 Jun 2024 | 110.00 | 110.00 | 104.00 | 105.00 | 105.00 | 4,317,900 |
| 12 Jun 2024 | 109.00 | 113.00 | 108.00 | 109.00 | 109.00 | 6,468,700 |
| 11 Jun 2024 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | 4,923,600 |
| 10 Jun 2024 | 106.00 | 115.00 | 105.00 | 110.00 | 110.00 | 18,855,000 |
| 07 Jun 2024 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 2,974,700 |
| 06 Jun 2024 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1,336,100 |
| 05 Jun 2024 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 1,394,900 |
| 04 Jun 2024 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | 3,176,400 |
| 03 Jun 2024 | 100.00 | 107.00 | 100.00 | 105.00 | 105.00 | 4,522,800 |
| 31 May 2024 | 103.00 | 103.00 | 98.00 | 100.00 | 100.00 | 3,052,700 |
| 30 May 2024 | 106.00 | 107.00 | 100.00 | 101.00 | 101.00 | 4,542,400 |
| 29 May 2024 | 106.00 | 107.00 | 101.00 | 105.00 | 105.00 | 4,294,700 |
| 28 May 2024 | 107.00 | 109.00 | 102.00 | 105.00 | 105.00 | 7,792,600 |
| 27 May 2024 | 98.00 | 111.00 | 98.00 | 106.00 | 106.00 | 29,198,200 |
| 22 May 2024 | 93.00 | 103.00 | 93.00 | 98.00 | 98.00 | 9,132,400 |
| 21 May 2024 | 93.00 | 96.00 | 92.00 | 93.00 | 93.00 | 2,380,400 |
| 20 May 2024 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | 2,806,000 |
| 17 May 2024 | 92.00 | 96.00 | 92.00 | 94.00 | 94.00 | 2,250,200 |
| 16 May 2024 | 92.00 | 100.00 | 92.00 | 95.00 | 95.00 | 4,896,100 |
| 15 May 2024 | 89.00 | 100.00 | 89.00 | 95.00 | 95.00 | 10,360,100 |
| 14 May 2024 | 85.00 | 94.00 | 85.00 | 92.00 | 92.00 | 2,737,700 |
| 13 May 2024 | 99.00 | 99.00 | 90.00 | 92.00 | 92.00 | 3,426,900 |
| 08 May 2024 | 94.00 | 94.00 | 88.00 | 91.00 | 91.00 | 4,486,800 |
| 07 May 2024 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | 2,468,300 |
| 06 May 2024 | 96.00 | 97.00 | 93.00 | 93.00 | 93.00 | 2,822,100 |
| 03 May 2024 | 88.00 | 98.00 | 88.00 | 95.00 | 95.00 | 2,807,300 |
| 02 May 2024 | 91.00 | 102.00 | 91.00 | 96.00 | 96.00 | 8,811,500 |
| 30 Apr 2024 | 82.00 | 103.00 | 82.00 | 100.00 | 100.00 | 29,367,300 |
| 29 Apr 2024 | 81.00 | 91.00 | 81.00 | 90.00 | 90.00 | 3,248,900 |
| 26 Apr 2024 | 92.00 | 93.00 | 88.00 | 90.00 | 90.00 | 1,547,900 |
| 25 Apr 2024 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | 575,000 |
| 24 Apr 2024 | 86.00 | 94.00 | 86.00 | 92.00 | 92.00 | 804,700 |
| 23 Apr 2024 | 81.00 | 93.00 | 81.00 | 91.00 | 91.00 | 3,519,900 |
| 22 Apr 2024 | 89.00 | 90.00 | 86.00 | 89.00 | 89.00 | 3,309,200 |
| 19 Apr 2024 | 93.00 | 93.00 | 87.00 | 88.00 | 88.00 | 7,515,900 |
| 18 Apr 2024 | 99.00 | 99.00 | 92.00 | 93.00 | 93.00 | 3,148,700 |
| 17 Apr 2024 | 97.00 | 99.00 | 94.00 | 94.00 | 94.00 | 3,131,800 |
| 16 Apr 2024 | 100.00 | 103.00 | 95.00 | 98.00 | 98.00 | 3,846,800 |
| 05 Apr 2024 | 98.00 | 103.00 | 98.00 | 100.00 | 100.00 | 2,885,600 |
| 04 Apr 2024 | 101.00 | 103.00 | 94.00 | 98.00 | 98.00 | 8,571,700 |
| 03 Apr 2024 | 105.00 | 105.00 | 99.00 | 100.00 | 100.00 | 6,366,500 |
| 02 Apr 2024 | 103.00 | 108.00 | 100.00 | 102.00 | 102.00 | 11,251,600 |
| 01 Apr 2024 | 117.00 | 119.00 | 98.00 | 103.00 | 103.00 | 39,115,600 |
| 28 Mar 2024 | 108.00 | 126.00 | 108.00 | 117.00 | 117.00 | 115,114,400 |
| 27 Mar 2024 | 114.00 | 120.00 | 106.00 | 108.00 | 108.00 | 5,935,600 |
| 26 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 25 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 22 Mar 2024 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | 5,045,000 |
| 21 Mar 2024 | 110.00 | 116.00 | 106.00 | 111.00 | 111.00 | 21,638,300 |
| 20 Mar 2024 | 106.00 | 114.00 | 106.00 | 109.00 | 109.00 | 12,190,500 |
| 19 Mar 2024 | 102.00 | 108.00 | 102.00 | 106.00 | 106.00 | 6,668,600 |
| 18 Mar 2024 | 104.00 | 106.00 | 100.00 | 101.00 | 101.00 | 13,081,000 |
| 15 Mar 2024 | 101.00 | 106.00 | 100.00 | 104.00 | 104.00 | 20,785,300 |
| 14 Mar 2024 | 95.00 | 105.00 | 94.00 | 100.00 | 100.00 | 44,949,700 |
| 13 Mar 2024 | 94.00 | 97.00 | 91.00 | 94.00 | 94.00 | 5,674,500 |
| 08 Mar 2024 | 90.00 | 101.00 | 90.00 | 93.00 | 93.00 | 18,699,500 |
| 07 Mar 2024 | 86.00 | 91.00 | 86.00 | 90.00 | 90.00 | 1,705,700 |
| 06 Mar 2024 | 88.00 | 90.00 | 86.00 | 87.00 | 87.00 | 4,970,700 |
| 05 Mar 2024 | 88.00 | 88.00 | 85.00 | 87.00 | 87.00 | 7,811,100 |
| 04 Mar 2024 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | 8,069,400 |
| 01 Mar 2024 | 90.00 | 91.00 | 86.00 | 89.00 | 89.00 | 10,606,700 |
| 29 Feb 2024 | 90.00 | 95.00 | 89.00 | 91.00 | 91.00 | 17,352,300 |
| 28 Feb 2024 | 87.00 | 91.00 | 87.00 | 90.00 | 90.00 | 1,256,200 |
| 27 Feb 2024 | 90.00 | 90.00 | 85.00 | 87.00 | 87.00 | 3,755,100 |
| 26 Feb 2024 | 93.00 | 95.00 | 88.00 | 90.00 | 90.00 | 2,681,300 |
| 23 Feb 2024 | 94.00 | 95.00 | 90.00 | 93.00 | 93.00 | 3,933,200 |
| 22 Feb 2024 | 90.00 | 95.00 | 87.00 | 93.00 | 93.00 | 10,257,400 |
| 21 Feb 2024 | 89.00 | 93.00 | 88.00 | 90.00 | 90.00 | 2,174,800 |
| 20 Feb 2024 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 758,500 |
| 19 Feb 2024 | 90.00 | 91.00 | 87.00 | 89.00 | 89.00 | 1,762,600 |
| 16 Feb 2024 | 91.00 | 91.00 | 84.00 | 90.00 | 90.00 | 3,672,500 |
| 15 Feb 2024 | 87.00 | 91.00 | 87.00 | 91.00 | 91.00 | 4,605,700 |
| 13 Feb 2024 | 86.00 | 89.00 | 82.00 | 88.00 | 88.00 | 3,520,800 |
| 12 Feb 2024 | 88.00 | 88.00 | 85.00 | 87.00 | 87.00 | 588,000 |
| 07 Feb 2024 | 83.00 | 91.00 | 83.00 | 88.00 | 88.00 | 1,015,000 |
| 06 Feb 2024 | 83.00 | 91.00 | 83.00 | 89.00 | 89.00 | 580,100 |
| 05 Feb 2024 | 85.00 | 90.00 | 85.00 | 88.00 | 88.00 | 2,763,600 |
| 02 Feb 2024 | 84.00 | 86.00 | 84.00 | 85.00 | 85.00 | 374,100 |
| 01 Feb 2024 | 85.00 | 86.00 | 82.00 | 84.00 | 84.00 | 1,352,100 |
| 31 Jan 2024 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 987,400 |
| 30 Jan 2024 | 89.00 | 90.00 | 82.00 | 85.00 | 85.00 | 2,562,300 |
| 29 Jan 2024 | 91.00 | 92.00 | 89.00 | 89.00 | 89.00 | 1,246,400 |
| 26 Jan 2024 | 90.00 | 92.00 | 88.00 | 91.00 | 91.00 | 1,498,300 |
| 25 Jan 2024 | 91.00 | 94.00 | 89.00 | 90.00 | 90.00 | 2,998,600 |
| 24 Jan 2024 | 86.00 | 92.00 | 86.00 | 90.00 | 90.00 | 3,269,800 |
| 23 Jan 2024 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | 2,296,000 |
| 22 Jan 2024 | 89.00 | 98.00 | 88.00 | 89.00 | 89.00 | 17,724,700 |
| 19 Jan 2024 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | 1,525,100 |
| 18 Jan 2024 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | 847,200 |
| 17 Jan 2024 | 87.00 | 91.00 | 87.00 | 91.00 | 91.00 | 3,772,700 |
| 16 Jan 2024 | 88.00 | 89.00 | 85.00 | 88.00 | 88.00 | 952,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.