Informasi Saham ELIT PT Data Sinergitama Jaya Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
INAI	PT Indal Aluminium Industry Tbk
ARCI	PT Archi Indonesia Tbk
BMHS	PT Bundamedik Tbk
PNGO	PT PINAGO UTAMA Tbk
VAST	PT Vastland Indonesia Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
ELIT	PT Data Sinergitama Jaya Tbk (ELIT.JK)	2024-02-19	40,002	Enterprise Value	1	195,037,733,472	0	0	0	0	0	0
ELIT	PT Data Sinergitama Jaya Tbk (ELIT.JK)	2024-02-19	40,001	Market Cap	2	195,037,733,472	0	0	0	0	0	0

Financial statement last update : 2024-05-01

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
ELIT	PT Data Sinergitama Jaya Tbk	2024-04-15	At close: 04:14PM WIB	98	98	99	100	98.00 - 103.00	98	103	76.00 - 330.00	76	330	2,885,600	8,928,700	203,164,000,000	N/A	7.00 (7.00%)	7	7	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk	2024-04-12	At close: 04:14PM WIB	98	98	99	100	98.00 - 103.00	98	103	76.00 - 330.00	76	330	2,885,600	8,763,353	203,164,000,000	N/A	7.00 (7.00%)	7	7	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk	2024-04-11	At close: 04:14PM WIB	98	98	99	100	98.00 - 103.00	98	103	76.00 - 330.00	76	330	2,885,600	8,624,840	203,164,000,000	N/A	7.00 (7.00%)	7	7	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk	2024-04-10	At close: 04:14PM WIB	98	98	99	100	98.00 - 103.00	98	103	76.00 - 330.00	76	330	2,885,600	8,507,750	203,164,000,000	N/A	7.00 (7.00%)	7	7	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk	2024-04-05	At close: 04:14PM WIB	98	98	110	97	98.00 - 103.00	98	103	76.00 - 330.00	76	330	2,885,600	8,300,168	203,164,000,000	N/A	7.00 (7.14%)	7	7	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk	2024-04-04	At close: 04:06PM WIB	100	101	102	97	94.00 - 103.00	94	103	76.00 - 330.00	76	330	8,663,700	8,243,627	203,083,000,000	N/A	7.00 (6.86%)	7	7	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk	2024-04-03	At close: 04:14PM WIB	102	105	103	96	99.00 - 105.00	99	105	76.00 - 330.00	76	330	6,366,500	8,255,591	203,164,000,000	N/A	7.00 (6.86%)	7	7	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk	2024-04-02	At close: 04:08PM WIB	103	103	107	92	100.00 - 108.00	100	108	76.00 - 330.00	76	330	11,251,600	8,133,801	207,227,000,000	N/A	7.00 (6.36%)	7	6	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk	2024-04-01	At close: 04:08PM WIB	117	117	107	98	98.00 - 119.00	98	119	76.00 - 330.00	76	330	37,912,200	7,622,279	209,259,000,000	N/A	7.00 (6.36%)	7	6	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-29	At close: 04:14PM WIB	108	108	126	103	108.00 - 126.00	108	126	76.00 - 330.00	76	330	115,114,400	7,622,279	237,702,000,000	N/A	7.00 (6.36%)	7	6	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-28	At close: 04:14PM WIB	108	108	126	103	108.00 - 126.00	108	126	76.00 - 330.00	76	330	115,114,400	5,667,522	237,702,000,000	N/A	7.00 (6.36%)	7	6	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-27	At close: 04:12PM WIB	107	114	0	0	106.00 - 120.00	106	120	76.00 - 330.00	76	330	5,935,600	5,616,112	219,417,000,000	N/A	7.00 (6.36%)	7	6	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-26	At close: 04:06PM WIB	104	106	0	0	105.00 - 110.00	105	110	76.00 - 330.00	76	330	6,025,700	5,694,612	217,385,000,000	N/A	7.00 (6.36%)	7	6	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-25	At close: 04:13PM WIB	110	110	104	105	104.00 - 114.00	104	114	76.00 - 330.00	76	330	8,594,800	5,794,517	211,291,000,000	N/A	7.00 (6.36%)	7	6	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-22	At close: 04:11PM WIB	111	112	109	110	109.00 - 113.00	109	113	76.00 - 330.00	76	330	5,045,500	5,807,901	223,480,000,000	N/A	7.00 (6.31%)	7	6	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-21	At close: 04:14PM WIB	109	0	0	0	0.0000 - 0.0000	0	0		0		0	5,483,535	0	N/A	7.00 (6.31%)	7	6	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-14	As of 01:56PM WIB. Market open.	94	95	98	99	94.00 - 103.00	94	103	76.00 - 330.00	76	330	26,629,400	4,181,794	207,227,000,000	N/A	7.00 (7.45%)	7	7	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-13	At close: 04:14PM WIB	93	94	93	95	91.00 - 97.00	91	97	76.00 - 330.00	76	330	5,674,500	4,116,985	190,974,000,000	N/A	7.00 (7.53%)	7	8	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-11	At close: 04:12PM WIB	90	90	94	94	90.00 - 101.00	90	101	76.00 - 330.00	76	330	18,699,500	4,096,741	188,943,000,000	N/A	7.00 (7.53%)	7	8	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-08	At close: 04:12PM WIB	90	90	94	94	90.00 - 101.00	90	101	76.00 - 330.00	76	330	18,699,500	3,847,346	188,943,000,000	N/A	7.00 (7.78%)	7	8	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-05	At close: 04:11PM WIB	88	88	86	88	85.00 - 88.00	85	88	76.00 - 330.00	76	330	7,811,100	4,038,168	176,753,000,000	N/A	7.00 (7.87%)	7	8	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-04	At close: 04:09PM WIB	89	88	87	87	86.00 - 90.00	86	90	76.00 - 330.00	76	330	8,069,400	4,019,289	178,784,000,000	N/A	7.00 (7.87%)	7	8	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-01	At close: 04:13PM WIB	91	90	88	90	86.00 - 91.00	86	91	76.00 - 330.00	76	330	10,606,700	3,944,456	180,816,000,000	N/A	7.00 (7.69%)	7	8	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk	2024-02-28	At close: 04:08PM WIB	87	87	89	90	87.00 - 91.00	87	91	76.00 - 330.00	76	330	1,256,200	3,932,279	182,848,000,000	N/A	7.00 (8.05%)	7	8	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk	2024-02-27	At close: 04:13PM WIB	90	90	87	88	85.00 - 90.00	85	90	76.00 - 330.00	76	330	3,755,100	4,004,808	176,753,000,000	N/A	7.00 (7.78%)	7	8	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk	2024-02-26	At close: 04:11PM WIB	93	93	89	88	88.00 - 95.00	88	95	76.00 - 330.00	76	330	2,681,300	4,029,110	182,848,000,000	N/A	7.00 (7.53%)	7	8	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk	2024-02-23	At close: 04:10PM WIB	93	94	93	94	90.00 - 95.00	90	95	76.00 - 330.00	76	330	3,933,200	4,056,359	188,943,000,000	N/A	7.00 (7.53%)	7	8	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk (ELIT.JK)	2024-02-22	At close: 04:12PM WIB	90	90	92	94	87.00 - 95.00	87	95	76.00 - 330.00	76	330	10,257,400	3,964,396	188,943,000,000	N/A	7.00 (7.78%)	7	8	Jun 06, 2023
ELIT	PT Data Sinergitama Jaya Tbk (ELIT.JK)	2024-02-21	At close: 04:11PM WIB	89	89	89	91	88.00 - 93.00	88	93	76.00 - 330.00	76	330	2,174,800	4,164,688	182,848,000,000	N/A	7.00 (7.87%)	7	8	Jun 06, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ELIT	PT Data Sinergitama Jaya Tbk	2024-04-15	203,160,000,000	203,160,000,000	0	0	330	76	95	102	8,760,000	21,030,000	2,030,000,000	0	284,600,000	86	7	7	0	0	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	-2	3	20	319,580,000,000	157	48	18,290,000,000	17,040,000,000	50	21,560,000,000	11	24,960,000,000	21	1	59	6,590,000,000	-53,460,000,000
ELIT	PT Data Sinergitama Jaya Tbk	2024-04-12	203,160,000,000	203,160,000,000	0	0	330	76	95	102	8,620,000	21,030,000	2,030,000,000	0	284,600,000	86	7	7	0	0	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	-2	3	20	319,580,000,000	157	48	18,290,000,000	17,040,000,000	50	21,560,000,000	11	24,960,000,000	21	1	59	6,590,000,000	-53,460,000,000
ELIT	PT Data Sinergitama Jaya Tbk	2024-04-11	203,160,000,000	203,160,000,000	0	0	330	76	95	102	8,510,000	21,030,000	2,030,000,000	0	284,600,000	86	7	7	0	0	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	-2	3	20	319,580,000,000	157	48	18,290,000,000	17,040,000,000	50	21,560,000,000	11	24,960,000,000	21	1	59	6,590,000,000	-53,460,000,000
ELIT	PT Data Sinergitama Jaya Tbk	2024-04-10	203,160,000,000	203,160,000,000	0	0	330	76	95	102	8,510,000	21,030,000	2,030,000,000	0	284,600,000	86	7	7	0	0	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	-2	3	20	319,580,000,000	157	48	18,290,000,000	17,040,000,000	50	21,560,000,000	11	24,960,000,000	21	1	59	6,590,000,000	-53,460,000,000
ELIT	PT Data Sinergitama Jaya Tbk	2024-04-05	203,160,000,000	203,160,000,000	0	0	330	0	94	103	8,240,000	21,670,000	2,030,000,000	0	284,600,000	86	7	7	0	0	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	-2	3	20	319,580,000,000	157	48	18,290,000,000	17,040,000,000	50	21,560,000,000	11	24,960,000,000	21	1	59	6,590,000,000	-53,460,000,000
ELIT	PT Data Sinergitama Jaya Tbk	2024-04-04	207,230,000,000	207,230,000,000	0	0	330	0	94	103	8,260,000	21,700,000	2,030,000,000	0	284,600,000	86	7	7	0	0	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	-2	3	20	319,580,000,000	157	48	18,290,000,000	17,040,000,000	50	21,560,000,000	11	24,960,000,000	21	1	59	6,590,000,000	-53,460,000,000
ELIT	PT Data Sinergitama Jaya Tbk	2024-04-03	207,230,000,000	207,230,000,000	0	0	330	0	93	103	8,130,000	21,880,000	2,030,000,000	0	284,590,000	86	7	6	4	3	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	0	0	290,400,000,000	143	81	18,090,000,000	14,090,000,000	0	10,160,000,000	5	26,510,000,000	24	1	55	8,320,000,000	0
ELIT	PT Data Sinergitama Jaya Tbk	2024-04-02	209,260,000,000	209,260,000,000	0	0	330	0	93	104	7,620,000	20,050,000	2,030,000,000	0	284,590,000	86	7	6	4	3	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	0	0	290,400,000,000	143	81	18,090,000,000	14,090,000,000	0	10,160,000,000	5	26,510,000,000	24	1	55	8,320,000,000	0
ELIT	PT Data Sinergitama Jaya Tbk	2024-04-01	237,700,000,000	237,700,000,000	0	0	330	0	93	104	7,620,000	20,050,000	2,030,000,000	0	284,590,000	86	7	6	4	3	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	0	0	290,400,000,000	143	81	18,090,000,000	14,090,000,000	0	10,160,000,000	5	26,510,000,000	24	1	55	8,320,000,000	0
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-29	237,700,000,000	237,700,000,000	0	0	330	76	93	104	5,670,000	13,030,000	2,030,000,000	0	284,590,000	86	7	6	4	3	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	0	0	290,400,000,000	143	81	18,090,000,000	14,090,000,000	0	10,160,000,000	5	26,510,000,000	24	1	55	8,320,000,000	0
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-28	219,420,000,000	219,420,000,000	0	0	330	0	92	104	5,620,000	13,000,000	2,030,000,000	0	284,590,000	86	7	6	4	3	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	0	0	290,400,000,000	143	81	18,090,000,000	14,090,000,000	0	10,160,000,000	5	26,510,000,000	24	1	55	8,320,000,000	0
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-27	223,480,000,000	223,480,000,000	0	0	330	0	92	105	5,690,000	14,870,000	2,030,000,000	0	284,590,000	86	7	6	4	3	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	0	0	290,400,000,000	143	81	18,090,000,000	14,090,000,000	0	10,160,000,000	5	26,510,000,000	24	1	55	8,320,000,000	0
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-26	223,480,000,000	223,480,000,000	0	0	330	0	91	105	5,790,000	15,040,000	2,030,000,000	0	284,590,000	86	7	6	4	3	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	0	0	290,400,000,000	143	81	18,090,000,000	14,090,000,000	0	10,160,000,000	5	26,510,000,000	24	1	55	8,320,000,000	0
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-25	223,480,000,000	223,480,000,000	0	0	330	76	91	105	5,790,000	15,040,000	2,030,000,000	0	284,590,000	86	7	6	4	3	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	0	0	290,400,000,000	143	81	18,090,000,000	14,090,000,000	0	10,160,000,000	5	26,510,000,000	24	1	55	8,320,000,000	0
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-22	225,510,000,000	225,510,000,000	0	0	330	0	91	106	5,480,000	13,650,000	2,030,000,000	0	297,720,000	86	7	6	4	3	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	0	0	290,400,000,000	143	81	18,090,000,000	14,090,000,000	0	10,160,000,000	5	26,510,000,000	24	1	55	8,320,000,000	0
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-21	221,450,000,000	221,450,000,000	0	0	330	76	91	106	5,480,000	13,650,000	2,030,000,000	0	297,720,000	86	7	6	4	3	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	0	0	290,400,000,000	143	81	18,090,000,000	14,090,000,000	0	10,160,000,000	5	26,510,000,000	24	1	55	8,320,000,000	0
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-14	190,970,000,000	190,970,000,000	0	0	330	0	89	109	4,120,000	7,690,000	2,030,000,000	0	297,720,000	85	7	7	4	4	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	0	0	290,400,000,000	143	81	18,090,000,000	14,090,000,000	0	10,160,000,000	5	26,510,000,000	24	1	55	8,320,000,000	0
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-13	188,940,000,000	188,940,000,000	0	0	330	0	89	109	4,070,000	7,690,000	2,030,000,000	0	297,720,000	85	7	8	4	4	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	0	0	290,400,000,000	143	81	18,090,000,000	14,090,000,000	0	10,160,000,000	5	26,510,000,000	24	1	55	8,320,000,000	0
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-11	188,940,000,000	188,940,000,000	0	0	330	76	89	109	4,100,000	7,690,000	2,030,000,000	0	297,720,000	85	7	8	4	4	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	0	0	290,400,000,000	143	81	18,090,000,000	14,090,000,000	0	10,160,000,000	5	26,510,000,000	24	1	55	8,320,000,000	0
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-08	182,850,000,000	182,850,000,000	0	0	330	76	89	109	3,850,000	6,210,000	2,030,000,000	0	297,720,000	85	7	8	4	4	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	0	0	290,400,000,000	143	81	18,090,000,000	14,090,000,000	0	10,160,000,000	5	26,510,000,000	24	1	55	8,320,000,000	0
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-05	180,820,000,000	180,820,000,000	0	0	330	0	89	113	4,020,000	5,450,000	2,030,000,000	0	297,720,000	85	7	8	4	4	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	0	0	290,400,000,000	143	81	18,090,000,000	14,090,000,000	0	10,160,000,000	5	26,510,000,000	24	1	55	8,320,000,000	0
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-04	180,820,000,000	180,820,000,000	0	0	330	76	89	113	4,020,000	5,450,000	2,030,000,000	0	297,720,000	85	7	8	4	4	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	0	0	290,400,000,000	143	81	18,090,000,000	14,090,000,000	0	10,160,000,000	5	26,510,000,000	24	1	55	8,320,000,000	0
ELIT	PT Data Sinergitama Jaya Tbk	2024-03-01	184,880,000,000	184,880,000,000	0	0	330	0	88	115	3,690,000	3,490,000	2,030,000,000	0	297,720,000	85	7	8	4	4	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	0	0	290,400,000,000	143	81	18,090,000,000	14,090,000,000	0	10,160,000,000	5	26,510,000,000	24	1	55	8,320,000,000	0
ELIT	PT Data Sinergitama Jaya Tbk	2024-02-28	176,750,000,000	176,750,000,000	0	0	330	0	88	116	3,930,000	3,710,000	2,030,000,000	0	297,720,000	85	7	8	4	4	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	0	0	290,400,000,000	143	81	18,090,000,000	14,090,000,000	0	10,160,000,000	5	26,510,000,000	24	1	55	8,320,000,000	0
ELIT	PT Data Sinergitama Jaya Tbk	2024-02-27	182,850,000,000	182,850,000,000	0	0	330	0	88	117	4,030,000	3,230,000	2,030,000,000	0	297,720,000	85	7	8	4	4	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	0	0	290,400,000,000	143	81	18,090,000,000	14,090,000,000	0	10,160,000,000	5	26,510,000,000	24	1	55	8,320,000,000	0
ELIT	PT Data Sinergitama Jaya Tbk	2024-02-26	188,940,000,000	188,940,000,000	-49	28	330	0	88	117	4,030,000	3,230,000	2,030,000,000	2,050,000,000	297,720,000	85	7	8	4	4	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	0	0	290,400,000,000	143	81	18,090,000,000	14,090,000,000	0	10,160,000,000	5	26,510,000,000	24	1	55	8,320,000,000	0
ELIT	PT Data Sinergitama Jaya Tbk (ELIT.JK)	2024-02-23	188,940,000,000	188,940,000,000	0	0	330	0	87	119	3,960,000	2,140,000	2,030,000,000	0	297,720,000	85	7	8	4	4	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	0	0	290,400,000,000	143	81	18,090,000,000	14,090,000,000	0	10,160,000,000	5	26,510,000,000	24	1	55	8,320,000,000	0
ELIT	PT Data Sinergitama Jaya Tbk (ELIT.JK)	2024-02-22	182,850,000,000	182,850,000,000	0	0	330	76	87	119	3,960,000	2,140,000	2,030,000,000	0	297,720,000	85	7	8	4	4	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	0	0	290,400,000,000	143	81	18,090,000,000	14,090,000,000	0	10,160,000,000	5	26,510,000,000	24	1	55	8,320,000,000	0
ELIT	PT Data Sinergitama Jaya Tbk (ELIT.JK)	2024-02-21	180,820,000,000	180,820,000,000	0	0	330	76	87	120	4,160,000	1,960,000	2,030,000,000	0	297,720,000	85	7	8	4	4	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	0	0	290,400,000,000	143	81	18,090,000,000	14,090,000,000	0	10,160,000,000	5	26,510,000,000	24	1	55	8,320,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	87	87	87	87	5,000
2024-03-05	15:48:00	87	87	87	87	200
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	87	87	87	87	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	86	86	86	86	83,400
2024-03-05	15:40:00	86	86	86	86	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	86	86	86	86	120,200
2024-03-05	15:36:00	86	86	86	86	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:11	86	86	86	86	0
2024-03-05	15:31:00	87	87	86	86	115,500

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	87	87	87	87	5,200
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	87	87	87	87	0
2024-03-05	15:40:00	86	86	86	86	83,400
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	86	86	86	86	120,200
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:11	86	86	86	86	0
2024-03-05	15:30:00	87	87	86	86	115,500
2024-03-05	15:28:00	87	87	87	87	499,400
2024-03-05	15:26:00	86	86	86	86	1,200
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	86	86	86	86	0
2024-03-05	15:20:00	86	86	86	86	71,400
2024-03-05	15:18:00	87	87	87	87	57,600
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	87	87	87	87	100
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	87	87	87	87	900
2024-03-05	15:04:00	87	87	86	86	3,800
2024-03-05	15:02:00	87	87	87	87	6,800

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	87	87	87	87	200
2024-03-05	15:40:00	86	87	86	87	28,300
2024-03-05	15:35:00	86	86	86	86	67,400
2024-03-05	15:31:11	86	86	86	86	0
2024-03-05	15:30:00	87	87	86	86	115,500
2024-03-05	15:25:00	86	87	86	87	500,600
2024-03-05	15:20:00	86	86	86	86	71,400
2024-03-05	15:15:00	87	87	87	87	57,600
2024-03-05	15:10:00	87	87	87	87	100
2024-03-05	15:05:00	87	87	87	87	900
2024-03-05	15:00:00	87	87	86	86	10,600
2024-03-05	14:55:00	87	87	87	87	310,500
2024-03-05	14:50:00	87	87	87	87	100
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	86	87	86	87	4,200
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:29:35	87	87	87	87	0
2024-03-05	14:25:00	86	87	86	87	3,100
2024-03-05	14:20:00	87	87	87	87	900
2024-03-05	14:15:00	86	87	86	87	3,700
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	86	87	86	87	30,500
2024-03-05	13:55:00	86	87	86	87	50,100
2024-03-05	13:50:00	86	87	86	87	13,000
2024-03-05	13:45:00	87	87	85	87	2,807,400
2024-03-05	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	87	87	87	87	200
2024-03-05	15:31:11	86	86	86	86	0
2024-03-05	15:30:00	87	87	86	87	211,200
2024-03-05	15:15:00	87	87	86	87	629,600
2024-03-05	15:00:00	87	87	86	87	11,600
2024-03-05	14:45:00	87	87	87	87	310,600
2024-03-05	14:30:00	86	87	86	87	4,200
2024-03-05	14:29:35	87	87	87	87	0
2024-03-05	14:15:00	86	87	86	87	7,700
2024-03-05	14:00:00	86	87	86	87	30,500
2024-03-05	13:45:00	87	87	85	87	2,870,500
2024-03-05	13:34:32	87	87	87	87	0
2024-03-05	13:30:00	87	87	87	87	128,000
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:40	87	87	87	87	0
2024-03-05	11:48:25	88	88	88	88	0
2024-03-05	11:45:00	87	88	87	87	132,700
2024-03-05	11:30:00	87	88	87	88	100
2024-03-05	11:15:00	87	87	87	87	154,100
2024-03-05	11:00:00	87	87	86	86	71,600
2024-03-05	10:57:41	87	87	87	87	0
2024-03-05	10:45:00	87	87	86	87	100
2024-03-05	10:30:00	88	88	86	86	441,100
2024-03-05	10:15:00	87	88	87	88	109,500
2024-03-05	10:07:07	88	88	88	88	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:31:11	86	86	86	86	0
2024-03-05	15:30:00	87	87	86	87	211,400
2024-03-05	15:00:00	87	87	86	87	641,200
2024-03-05	14:30:00	86	87	86	87	314,800
2024-03-05	14:29:35	87	87	87	87	0
2024-03-05	14:00:00	86	87	86	87	38,200
2024-03-05	13:34:32	87	87	87	87	0
2024-03-05	13:30:00	87	87	85	87	2,998,500
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:40	87	87	87	87	0
2024-03-05	11:48:25	88	88	88	88	0
2024-03-05	11:30:00	87	88	87	87	132,800
2024-03-05	11:00:00	87	87	86	87	225,700
2024-03-05	10:57:41	87	87	87	87	0
2024-03-05	10:30:00	88	88	86	87	441,200
2024-03-05	10:07:07	88	88	88	88	0
2024-03-05	10:00:00	87	88	86	88	307,100
2024-03-05	09:30:00	86	87	86	87	273,100
2024-03-05	09:20:37	87	87	87	87	0
2024-03-05	09:00:00	88	88	86	87	424,600
2024-03-04	15:30:00	86	87	86	87	626,300
2024-03-04	15:17:34	87	87	87	87	0
2024-03-04	15:00:00	87	88	86	87	638,500
2024-03-04	14:30:00	88	88	87	88	312,400
2024-03-04	14:24:20	87	87	87	87	0
2024-03-04	14:00:00	89	89	87	87	2,292,100
2024-03-04	13:30:18	87	87	87	87	0
2024-03-04	13:30:00	89	90	87	89	4,871,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:31:11	86	86	86	86	0
2024-03-05	15:00:00	87	87	86	87	852,600
2024-03-05	14:29:35	87	87	87	87	0
2024-03-05	14:00:00	86	87	86	87	353,000
2024-03-05	13:34:32	87	87	87	87	0
2024-03-05	13:00:00	87	87	85	87	2,998,500
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:40	87	87	87	87	0
2024-03-05	11:48:25	88	88	88	88	0
2024-03-05	11:00:00	87	88	86	87	317,000
2024-03-05	10:57:41	87	87	87	87	0
2024-03-05	10:07:07	88	88	88	88	0
2024-03-05	10:00:00	87	88	86	87	741,100
2024-03-05	09:20:37	87	87	87	87	0
2024-03-05	09:00:00	88	88	86	87	695,000
2024-03-04	15:17:34	87	87	87	87	0
2024-03-04	15:00:00	87	88	86	87	1,264,800
2024-03-04	14:24:20	87	87	87	87	0
2024-03-04	14:00:00	89	89	87	88	1,931,900
2024-03-04	13:30:18	87	87	87	87	0
2024-03-04	13:00:00	89	90	87	89	1,279,000
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:53	87	87	87	87	0
2024-03-04	11:50:24	87	87	87	87	0
2024-03-04	11:00:33	87	87	87	87	0
2024-03-04	11:00:00	87	89	87	87	557,100
2024-03-04	10:10:15	88	88	88	88	0
2024-03-04	10:00:00	87	89	87	87	1,144,400
2024-03-04	09:17:43	88	88	88	88	0
2024-03-04	09:00:00	88	89	87	87	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:28:12	96	96	96	96	0
2024-05-03	11:24:18	96	96	96	96	0
2024-05-03	10:49:19	95	95	95	95	0
2024-05-03	10:30:00	95	96	95	96	317,800
2024-05-03	10:08:41	96	96	96	96	0
2024-05-03	09:44:28	96	96	96	96	0
2024-05-03	09:12:04	97	97	97	97	0
2024-05-03	09:00:00	88	98	88	95	1,447,900
2024-05-02	15:31:17	97	97	97	97	0
2024-05-02	15:00:00	98	98	95	96	707,100
2024-05-02	14:48:03	97	97	97	97	0
2024-05-02	14:06:49	98	98	98	98	0
2024-05-02	13:30:00	99	99	95	97	3,108,500
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:58	98	98	98	98	0
2024-05-02	11:38:27	97	97	97	97	0
2024-05-02	11:02:57	99	99	99	99	0
2024-05-02	10:30:00	98	99	97	98	447,100
2024-05-02	10:27:28	98	98	98	98	0
2024-05-02	09:53:04	99	99	99	99	0
2024-05-02	09:18:51	100	100	100	100	0
2024-05-02	09:00:00	91	102	91	98	3,224,700
2024-04-30	15:35:04	99	99	99	99	0
2024-04-30	15:00:00	98	100	98	100	4,484,300
2024-04-30	14:55:51	98	98	98	98	0
2024-04-30	14:15:21	99	99	99	99	0
2024-04-30	13:33:48	97	97	97	97	0
2024-04-30	13:30:00	98	100	97	98	2,822,800
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:58:33	98	98	98	98	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	91	102	91	96	8,811,500
2024-04-30	09:00:00	82	103	82	100	29,367,300
2024-04-29	09:00:00	81	91	81	90	3,248,900
2024-04-26	09:00:00	92	93	88	90	1,547,900
2024-04-25	09:00:00	92	93	90	92	575,000
2024-04-24	09:00:00	86	94	86	92	804,700
2024-04-23	09:00:00	81	93	81	91	3,519,900
2024-04-22	09:00:00	89	90	86	89	3,309,200
2024-04-19	09:00:00	93	93	87	88	7,515,900
2024-04-18	09:00:00	99	99	92	93	3,148,700
2024-04-17	09:00:00	97	99	94	94	3,131,800
2024-04-16	09:00:00	100	103	95	98	3,846,800
2024-04-05	09:00:00	98	103	98	100	2,885,600
2024-04-04	09:00:00	101	103	94	98	8,571,700
2024-04-03	09:00:00	105	105	99	100	6,366,500
2024-04-02	09:00:00	103	108	100	102	11,251,600
2024-04-01	09:00:00	117	119	98	103	39,115,600
2024-03-28	09:00:00	108	126	108	117	115,114,400
2024-03-27	09:00:00	114	120	106	108	5,935,600
2024-03-26	09:00:00	110	110	110	110	0
2024-03-25	09:00:00	110	110	110	110	0
2024-03-22	09:00:00	112	113	109	110	5,045,000
2024-03-21	09:00:00	110	116	106	111	21,638,300
2024-03-20	09:00:00	106	114	106	109	12,190,500
2024-03-19	09:00:00	102	108	102	106	6,668,600
2024-03-18	09:00:00	104	106	100	101	13,081,000
2024-03-15	09:00:00	101	106	100	104	20,785,300
2024-03-14	09:00:00	95	105	94	100	44,949,700
2024-03-13	09:00:00	94	97	91	94	5,674,500
2024-03-08	09:00:00	90	101	90	93	18,699,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	91	102	91	96	8,811,500
2024-04-29	09:00:00	81	91	81	90	3,248,900
2024-04-26	09:00:00	92	93	88	90	1,547,900
2024-04-25	09:00:00	92	93	90	92	575,000
2024-04-24	09:00:00	86	94	86	92	804,700
2024-04-23	09:00:00	81	93	81	91	3,519,900
2024-04-22	09:00:00	89	90	86	89	3,309,200
2024-04-19	09:00:00	93	93	87	88	7,515,900
2024-04-18	09:00:00	99	99	92	93	3,148,700
2024-04-17	09:00:00	97	99	94	94	3,131,800
2024-04-16	09:00:00	100	103	95	98	3,846,800
2024-04-05	09:00:00	98	103	98	100	2,885,600
2024-04-04	09:00:00	101	103	94	98	8,571,700
2024-04-03	09:00:00	105	105	99	100	6,366,500
2024-04-02	09:00:00	103	108	100	102	11,251,600
2024-04-01	09:00:00	117	119	98	103	39,115,600
2024-03-28	09:00:00	108	126	108	117	115,114,400
2024-03-27	09:00:00	114	120	106	108	5,935,600
2024-03-26	09:00:00	110	110	110	110	0
2024-03-25	09:00:00	110	110	110	110	0
2024-03-22	09:00:00	112	113	109	110	5,045,000
2024-03-21	09:00:00	110	116	106	111	21,638,300
2024-03-20	09:00:00	106	114	106	109	12,190,500
2024-03-19	09:00:00	102	108	102	106	6,668,600
2024-03-18	09:00:00	104	106	100	101	13,081,000
2024-03-15	09:00:00	101	106	100	104	20,785,300
2024-03-14	09:00:00	95	105	94	100	44,949,700
2024-03-13	09:00:00	94	97	91	94	5,674,500
2024-03-08	09:00:00	90	101	90	93	18,699,500
2024-03-07	09:00:00	86	91	86	90	1,705,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	0	0	0	0	0
2024-04-21	00:00:00	89	94	81	90	9,756,700
2024-04-14	00:00:00	100	103	87	88	17,643,200
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	117	119	94	100	68,191,000
2024-03-24	00:00:00	110	126	106	117	121,050,000
2024-03-17	00:00:00	104	116	100	110	58,623,400
2024-03-10	00:00:00	94	106	91	104	71,409,500
2024-03-03	00:00:00	88	101	85	93	41,256,400
2024-02-25	00:00:00	93	95	85	89	35,651,600
2024-02-18	00:00:00	90	95	87	93	18,886,500
2024-02-11	00:00:00	88	91	82	90	12,387,000
2024-02-04	00:00:00	85	91	83	88	4,358,700
2024-01-28	00:00:00	91	92	82	85	6,522,300
2024-01-21	00:00:00	89	98	86	91	27,787,400
2024-01-14	00:00:00	88	92	85	89	7,097,300
2024-01-07	00:00:00	91	92	87	88	11,074,300
2023-12-31	00:00:00	86	94	86	91	25,987,800
2023-12-24	00:00:00	87	88	82	86	9,245,300
2023-12-17	00:00:00	83	91	82	87	25,685,200
2023-12-10	00:00:00	86	90	76	83	15,905,800
2023-12-03	00:00:00	83	91	77	88	38,796,000
2023-11-26	00:00:00	95	97	83	90	33,983,900
2023-11-19	00:00:00	98	98	92	94	32,200,200
2023-11-12	00:00:00	98	106	95	98	31,302,300
2023-11-05	00:00:00	99	101	97	98	20,264,200
2023-10-29	00:00:00	105	106	96	99	35,257,500
2023-10-22	00:00:00	100	113	97	104	111,783,100
2023-10-15	00:00:00	108	111	96	100	56,532,800
2023-10-08	00:00:00	96	120	94	108	214,739,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	91	102	91	96	8,811,500
2024-03-31	00:00:00	117	119	81	100	128,207,100
2024-02-29	00:00:00	90	126	85	117	302,946,000
2024-01-31	00:00:00	85	95	82	91	62,403,300
2023-12-31	00:00:00	86	98	82	85	76,742,900
2023-11-30	00:00:00	83	91	76	86	92,343,100
2023-10-31	00:00:00	99	106	88	90	127,887,900
2023-09-30	00:00:00	102	120	94	98	438,981,200
2023-08-31	00:00:00	110	121	89	100	223,114,900
2023-07-31	00:00:00	124	124	89	105	273,127,500
2023-06-30	00:00:00	136	143	116	123	651,501,100
2023-05-31	00:00:00	222	222	133	134	1,351,428,900
2023-04-30	00:00:00	322	330	214	222	1,292,990,900
2023-03-31	00:00:00	314	322	304	312	29,015,600
2023-02-28	00:00:00	208	212	202	208	25,749,000
2023-01-31	00:00:00	184	191	181	187	102,198,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	91	102	91	96	8,811,500
2024-03-31	00:00:00	117	119	81	90	98,839,800
2024-02-29	00:00:00	90	126	85	117	302,946,000
2024-01-31	00:00:00	85	126	81	100	493,556,400
2023-12-31	00:00:00	86	126	82	117	442,092,200
2023-11-30	00:00:00	83	98	76	91	231,489,300
2023-10-31	00:00:00	99	106	76	85	296,973,900
2023-09-30	00:00:00	102	120	76	86	659,212,200
2023-08-31	00:00:00	110	121	88	90	789,984,000
2023-07-31	00:00:00	124	124	89	98	935,223,600
2023-06-30	00:00:00	136	143	89	100	1,147,743,500
2023-05-31	00:00:00	222	222	89	105	2,276,057,500
2023-04-30	00:00:00	322	330	116	123	3,295,920,900
2023-03-31	00:00:00	312	330	133	134	2,694,480,100
2023-02-28	00:00:00	208	330	202	222	2,212,198,700
2023-01-31	00:00:00	184	324	161	312	2,654,754,100
2022-12-31	00:00:00	141	232	135	208	3,405,745,700

Dividends Amount

Date	Time	Amount
2023-06-06	09:00:00	4

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	4	1.68 %

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters