IDX · ELIT · stock
PT Data Sinergitama Jaya Tbk (ELIT) stock price history
Every IDX trading session of PT Data Sinergitama Jaya Tbk from Jan 6, 2023 to Nov 13, 2026: 916 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ELIT adjusted close, 2023 to 2026
- IDR 388.00
- All time high, 2026
- IDR 484.00
- 52 week high, IDR 140.00 low
- 916
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
ELIT key facts
- PT Data Sinergitama Jaya Tbk (ELIT) closed at IDR 210.00 on Nov 13, 2026 on IDX.
- ELIT's all time high close is IDR 388.00, set on Jan 21, 2026; its all time low close is IDR 73.89 on Dec 12, 2023.
- ELIT's 52 week range is IDR 140.00 to IDR 484.00.
- ELIT returned +14.8% over the year to Nov 13, 2026.
- Since Jan 6, 2023 ELIT returned +107%, +20.8% a year compounded.
- ELIT's deepest drawdown was -74.7% from May 2, 2023 to Dec 12, 2023.
- DataCedar holds 916 daily sessions of ELIT history from Jan 6, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ELIT price chart, 2023 to 2026
ELIT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.3% |
| 3 months | +24.3% |
| 6 months | +5.5% |
| Year to date | +1.0% |
| 1 year | +14.8% |
| 3 years | +132.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 6, 2023 | +106.8% |
| Compound annual growth, 3.9 years | +20.8% |
ELIT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 388.00 on Jan 21, 2026
- All time low close
- IDR 73.89 on Dec 12, 2023
- 52 week high
- IDR 484.00 on Jan 22, 2026
- 52 week low
- IDR 140.00 on Jun 8, 2026
- Deepest drawdown
- -74.7% from May 2, 2023 to Dec 12, 2023, recovered Jan 19, 2026
- Best single session
- +34.8% on Jan 9, 2023
- Worst single session
- -23.5% on Oct 30, 2026
- Volatility, 1 year annualised
- 89.6%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2023
- 2.1×
- Best calendar year
- 2025, +82%
- Worst calendar year
- 2024, +44%
ELIT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jan 6, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 210.00 | IDR 484.00 | IDR 140.00 | IDR 210.00 | +1.0% | 4.3B | 208 |
| 2025 | IDR 114.38 | IDR 300.49 | IDR 110.50 | IDR 208.00 | +81.8% | 6.9B | 236 |
| 2024 | IDR 79.43 | IDR 153.15 | IDR 74.81 | IDR 114.38 | +44.0% | 1.5B | 237 |
| 2023 | IDR 126.91 | IDR 299.14 | IDR 70.19 | IDR 79.43 | n/a | 14B | 235 |
ELIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 210.00 | +21.4% |
| October 2026 | IDR 173.00 | -30.8% |
| September 2026 | IDR 250.00 | -10.1% |
| August 2026 | IDR 278.00 | +60.7% |
| July 2026 | IDR 173.00 | +7.5% |
| June 2026 | IDR 161.00 | -14.4% |
| May 2026 | IDR 188.00 | -6.9% |
| April 2026 | IDR 202.00 | +1.5% |
| March 2026 | IDR 199.00 | -16.4% |
| February 2026 | IDR 238.00 | -26.1% |
| January 2026 | IDR 322.00 | +54.8% |
| December 2025 | IDR 208.00 | +15.6% |
About the ELIT data
Daily bars. 916 sessions from Jan 6, 2023 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 6, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AELIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ELIT share price history
