Stock listing
IDX:ELIT PT Data Sinergitama Jaya Tbk Saham
Follow PT Data Sinergitama Jaya Tbk into a list and get an email when it puts out news.
Share price · IDX:ELIT
173.00 IDR -13.00 (-7.0%)
Close on Oct 30, 2026
- Day range
- 173.00 – 183.00 IDROct 30, 2026
- Volume
- 8.82M sharesOct 30, 2026
- Market cap
- 349.5B IDRAt the close on Oct 30, 2026 · price × 2.02B shares outstanding
- 52-week range
- 140.00 – 484.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 6.62B IDRMedian day 10.47M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:ELIT · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 173.00 | -13.00 | -7.0% | 175.00 | 183.00 | 173.00 | 8,816,200 | |
| 186.00 | -13.00 | -6.5% | 202.00 | 204.00 | 186.00 | 6,639,300 | |
| 199.00 | -1.00 | -0.5% | 202.00 | 202.00 | 191.00 | 6,898,600 | |
| 200.00 | -14.00 | -6.5% | 214.00 | 224.00 | 200.00 | 11,093,300 | |
| 214.00 | -12.00 | -5.3% | 226.00 | 228.00 | 212.00 | 7,936,100 | |
| 226.00 | +12.00 | +5.6% | 214.00 | 226.00 | 212.00 | 7,772,900 | |
| 214.00 | +6.00 | +2.9% | 196.00 | 218.00 | 196.00 | 5,548,900 | |
| 208.00 | 0.00 | 0.0% | 208.00 | 212.00 | 197.00 | 6,552,700 | |
| 208.00 | +10.00 | +5.1% | 185.00 | 212.00 | 185.00 | 14,468,200 | |
| 198.00 | -14.00 | -6.6% | 198.00 | 198.00 | 198.00 | 1,616,400 | |
| 212.00 | -36.00 | -14.5% | 218.00 | 230.00 | 212.00 | 15,519,600 | |
| 248.00 | -12.00 | -4.6% | 260.00 | 260.00 | 238.00 | 8,170,400 | |
| 260.00 | +12.00 | +4.8% | 250.00 | 270.00 | 246.00 | 20,676,100 | |
| 248.00 | +6.00 | +2.5% | 238.00 | 256.00 | 236.00 | 10,468,700 | |
| 242.00 | -14.00 | -5.5% | 258.00 | 260.00 | 240.00 | 8,256,300 | |
| 256.00 | -2.00 | -0.8% | 256.00 | 258.00 | 238.00 | 9,842,500 | |
| 258.00 | -10.00 | -3.7% | 268.00 | 270.00 | 258.00 | 13,391,900 | |
| 268.00 | -22.00 | -7.6% | 296.00 | 296.00 | 266.00 | 30,243,300 | |
| 290.00 | +16.00 | +5.8% | 274.00 | 292.00 | 266.00 | 43,874,900 | |
| 274.00 | +24.00 | +9.6% | 250.00 | 280.00 | 250.00 | 49,893,300 | |
| 250.00 | +6.00 | +2.5% | 244.00 | 252.00 | 244.00 | 3,423,900 | |
| 244.00 | -6.00 | -2.4% | 254.00 | 256.00 | 242.00 | 3,610,000 | |
| 250.00 | +6.00 | +2.5% | 250.00 | 262.00 | 246.00 | 13,984,000 | |
| 244.00 | -4.00 | -1.6% | 258.00 | 258.00 | 228.00 | 10,038,800 | |
| 248.00 | +2.00 | +0.8% | 246.00 | 260.00 | 240.00 | 12,672,700 | |
| 246.00 | -20.00 | -7.5% | 264.00 | 268.00 | 240.00 | 16,855,800 | |
| 266.00 | -12.00 | -4.3% | 280.00 | 284.00 | 266.00 | 8,688,100 | |
| 278.00 | +2.00 | +0.7% | 276.00 | 284.00 | 272.00 | 14,024,300 | |
| 276.00 | +2.00 | +0.7% | 274.00 | 288.00 | 262.00 | 19,092,900 | |
| 274.00 | +2.00 | +0.7% | 272.00 | 282.00 | 272.00 | 8,684,500 | |
| 272.00 | -12.00 | -4.2% | 284.00 | 300.00 | 268.00 | 55,811,800 | |
| 284.00 | -4.00 | -1.4% | 290.00 | 294.00 | 274.00 | 24,861,200 | |
| 288.00 | +28.00 | +10.8% | 262.00 | 300.00 | 262.00 | 81,531,300 | |
| 260.00 | -12.00 | -4.4% | 272.00 | 276.00 | 252.00 | 20,094,700 | |
| 272.00 | -18.00 | -6.2% | 290.00 | 292.00 | 252.00 | 33,549,700 | |
| 290.00 | +36.00 | +14.2% | 252.00 | 308.00 | 236.00 | 136,444,800 | |
| 254.00 | -16.00 | -5.9% | 272.00 | 280.00 | 254.00 | 11,239,100 | |
| 270.00 | -4.00 | -1.5% | 276.00 | 282.00 | 270.00 | 14,617,300 | |
| 274.00 | -4.00 | -1.4% | 278.00 | 282.00 | 272.00 | 16,691,900 | |
| 278.00 | -2.00 | -0.7% | 280.00 | 304.00 | 270.00 | 64,844,900 | |
| 280.00 | +16.00 | +6.1% | 270.00 | 282.00 | 262.00 | 39,527,400 | |
| 264.00 | +4.00 | +1.5% | 260.00 | 270.00 | 252.00 | 25,884,400 | |
| 260.00 | -6.00 | -2.3% | 268.00 | 280.00 | 258.00 | 22,452,100 | |
| 266.00 | -12.00 | -4.3% | 278.00 | 282.00 | 266.00 | 27,953,200 | |
| 278.00 | +26.00 | +10.3% | 254.00 | 278.00 | 252.00 | 50,944,500 | |
| 252.00 | -12.00 | -4.5% | 280.00 | 286.00 | 252.00 | 51,426,200 | |
| 264.00 | +32.00 | +13.8% | 236.00 | 264.00 | 236.00 | 71,362,800 | |
| 232.00 | -24.00 | -9.4% | 266.00 | 298.00 | 222.00 | 292,003,100 | |
| 256.00 | 0.00 | 0.0% | 256.00 | 256.00 | 256.00 | 0 | |
| 256.00 | +65.00 | +34.0% | 195.00 | 256.00 | 194.00 | 163,381,500 | |
| 191.00 | +6.00 | +3.2% | 186.00 | 232.00 | 185.00 | 102,420,600 | |
| 185.00 | +9.00 | +5.1% | 180.00 | 187.00 | 176.00 | 9,704,000 | |
| 176.00 | -2.00 | -1.1% | 181.00 | 181.00 | 175.00 | 5,580,200 | |
| 178.00 | +8.00 | +4.7% | 170.00 | 182.00 | 169.00 | 9,860,300 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | +1.00 | +0.6% | 170.00 | 172.00 | 169.00 | 847,200 | |
| 169.00 | -2.00 | -1.2% | 172.00 | 174.00 | 169.00 | 2,716,900 | |
| 171.00 | +2.00 | +1.2% | 169.00 | 174.00 | 169.00 | 2,718,900 | |
| 169.00 | -4.00 | -2.3% | 174.00 | 174.00 | 168.00 | 1,864,200 | |
| 173.00 | -2.00 | -1.1% | 175.00 | 177.00 | 173.00 | 2,056,300 | |
| 175.00 | -1.00 | -0.6% | 176.00 | 177.00 | 174.00 | 1,288,700 | |
| 176.00 | 0.00 | 0.0% | 176.00 | 177.00 | 174.00 | 1,389,900 | |
| 176.00 | 0.00 | 0.0% | 179.00 | 179.00 | 173.00 | 1,866,600 | |
| 176.00 | +3.00 | +1.7% | 173.00 | 177.00 | 172.00 | 1,520,500 | |
| 173.00 | 0.00 | 0.0% | 175.00 | 178.00 | 171.00 | 1,767,700 | |
| 173.00 | +2.00 | +1.2% | 173.00 | 176.00 | 171.00 | 1,422,600 | |
| 171.00 | -1.00 | -0.6% | 173.00 | 174.00 | 170.00 | 2,020,500 |
- Ticker
- IDX:ELIT
- Asset type
- Stock
- Sector
- Technology
- Industry
- IT services & data centres
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 26, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 26, 2026
Closed 214.00 (-5.3%) on Oct 26, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 258.00 (-3.7%) on Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Aug 28, 2026
Closed 252.00 (-4.5%) on Aug 28, 2026
Infomation of Changes in Company's Board
Aug 28, 2026
Closed 252.00 (-4.5%) on Aug 28, 2026
Advertisement Submission
Aug 5, 2026
Closed 176.00 (0.0%) on Aug 6, 2026
Invitation of Extraordinary General Meeting of Shareholders
Aug 4, 2026
Closed 176.00 (0.0%) on Aug 5, 2026
Disclosure of Information on Material Transactions
Jul 29, 2026
Closed 171.00 (-0.6%) on Jul 30, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Jul 20, 2026
Closed 178.00 (+0.6%) on Jul 21, 2026
Report of Shares Transfer From Shares Buy Back
Jul 10, 2026
Closed 169.00 (+0.6%) on Jul 10, 2026
Public Expose Report Disclosure - Annual
Jun 19, 2026
Closed 185.00 (-1.1%) on Jun 22, 2026
PT Data Sinergitama Jaya Tbk on 6ix
- Sector
- Technology
- Industry
- IT services & data centres
- News releases
- 21 in the last 12 months · 23 in all · newest Oct 26, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about PT Data Sinergitama Jaya Tbk.