Efek Terdaftar

DATA SINERGITAMA JAYA Tbk, PT

Security name
DATA SINERGITAMA JAYA Tbk
Issuer
DATA SINERGITAMA JAYA Tbk, PT
ISIN Code
ID1000181506
Short Code
ELIT
Type
Saham Biasa
Listing Date
06 Januari 2023
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
500,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHERS - INFRASTRUCTURE, UTILITIES & TRANSPORTATIO
Number of Securities
2,031,643,057 (Total)
As of 5 Apr 2024
51.27% Scripless = 1,041,639,165.000
Local Percentage
51.16%
Foreign Percentage
0.11%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 Apr 2023 0 260 236 238 837,252 20,697,355,400 23,493
12 Apr 2023 0 246 238 240 196,722 4,769,355,600 3,095
13 Apr 2023 0 254 240 248 267,799 6,667,504,400 5,281
14 Apr 2023 0 256 240 244 221,510 5,446,587,800 2,856
17 Apr 2023 0 268 242 260 808,407 20,724,641,600 20,457
18 Apr 2023 0 264 252 258 180,569 4,650,120,600 5,837
26 Apr 2023 0 304 260 304 1,170,380 33,328,779,400 60,581
27 Apr 2023 0 324 294 316 840,703 26,376,884,400 40,952
28 Apr 2023 0 322 304 312 290,156 9,094,566,800 6,373
02 May 2023 0 328 310 322 503,845 16,071,127,400 14,466
02 May 2023 0 328 310 322 503,845 16,071,127,400 14,466
02 May 2023 0 328 310 322 503,845 16,071,127,400 14,466
02 May 2023 0 328 310 322 503,845 16,071,127,400 14,466
03 May 2023 0 330 300 300 348,272 10,981,991,600 10,184
04 May 2023 0 294 280 280 110,936 3,111,935,600 1,188
05 May 2023 0 282 262 262 1,062,788 28,748,544,400 22,578
08 May 2023 0 262 244 244 295,731 7,288,697,000 4,336
09 May 2023 0 266 230 262 1,018,688 25,503,478,800 26,198
10 May 2023 0 264 244 244 406,788 10,280,614,000 15,089
11 May 2023 0 246 228 228 400,888 9,421,644,200 14,990
12 May 2023 0 228 214 228 507,234 11,161,207,800 10,439
15 May 2023 0 252 224 250 1,305,465 31,674,932,600 27,439
16 May 2023 0 250 236 240 406,183 9,816,339,000 8,517
17 May 2023 0 250 238 250 1,432,982 35,170,325,600 20,300
19 May 2023 0 262 246 260 1,515,236 38,844,992,200 17,457
22 May 2023 0 274 258 272 1,513,109 40,478,190,800 34,173
23 May 2023 0 280 262 272 732,108 19,938,283,200 13,845
24 May 2023 0 274 266 272 157,358 4,231,117,800 4,042
25 May 2023 0 284 268 284 1,016,812 28,133,198,200 20,281
26 May 2023 0 292 268 272 483,840 13,601,125,400 9,880
29 May 2023 0 276 254 254 200,880 5,336,719,200 6,249
30 May 2023 0 238 238 238 25,034 595,809,200 486
05 Jun 2023 0 208 189 189 536,980 10,653,166,000 4,611
06 Jun 2023 0 186 161 175 1,447,639 24,468,542,400 11,314
07 Jun 2023 0 189 173 189 1,863,227 34,033,431,000 21,362
08 Jun 2023 0 191 180 181 415,880 7,653,381,200 7,641
09 Jun 2023 0 181 170 174 304,301 5,308,641,100 5,089
12 Jun 2023 0 188 169 182 1,284,355 23,042,946,400 27,097
13 Jun 2023 0 188 176 187 1,517,020 27,994,140,700 32,045
14 Jun 2023 0 196 187 189 1,083,989 20,718,390,800 18,416
15 Jun 2023 0 190 161 162 612,652 10,341,706,900 8,182
16 Jun 2023 0 165 148 161 1,310,214 20,603,170,400 30,103
19 Jun 2023 0 163 150 152 407,301 6,371,189,600 7,402
20 Jun 2023 0 159 144 159 840,950 12,966,808,300 16,160
21 Jun 2023 0 162 139 144 571,370 8,622,267,200 8,944
22 Jun 2023 0 150 140 149 596,745 8,739,805,100 10,562
23 Jun 2023 0 152 139 143 436,063 6,346,943,700 5,454
26 Jun 2023 0 145 136 136 202,115 2,816,074,500 2,829
27 Jun 2023 0 139 133 134 105,808 1,435,166,800 1,859
03 Jul 2023 0 136 128 131 308,623 4,056,981,900 5,691
06 Jul 2023 0 139 131 139 1,015,572 13,778,746,800 19,850
10 Jul 2023 0 141 132 140 1,135,751 15,557,878,200 14,701
13 Jul 2023 0 133 129 130 261,347 3,413,421,100 3,863
17 Jul 2023 0 132 116 130 195,499 2,504,754,100 2,018
18 Jul 2023 0 135 128 131 218,602 2,878,139,400 2,170
20 Jul 2023 0 132 127 128 80,964 1,039,699,800 1,104
21 Jul 2023 0 130 126 128 37,396 476,492,400 688
24 Jul 2023 0 130 124 124 114,718 1,445,458,400 1,717
25 Jul 2023 0 127 122 125 78,022 967,953,700 1,153
26 Jul 2023 0 129 125 129 87,393 1,113,467,700 1,293
01 Aug 2023 0 124 120 121 73,188 890,224,700 918
03 Aug 2023 0 121 115 119 59,159 696,676,100 867
04 Aug 2023 0 122 111 119 40,893 487,714,200 454
10 Aug 2023 0 120 117 117 33,729 397,351,700 526
11 Aug 2023 0 122 116 119 81,626 969,742,000 701
15 Aug 2023 0 117 114 114 38,326 439,861,900 516
16 Aug 2023 0 117 113 115 56,068 648,381,000 633
18 Aug 2023 0 117 114 114 24,217 278,482,400 326
22 Aug 2023 0 114 110 111 64,827 721,936,600 687
23 Aug 2023 0 113 105 107 127,447 1,377,946,800 1,084
30 Aug 2023 0 111 105 110 69,287 757,828,800 1,050
01 Sep 2023 0 110 98 100 102,094 1,046,146,900 1,264
04 Sep 2023 0 121 100 115 747,926 8,643,132,200 7,424
07 Sep 2023 0 116 109 110 110,692 1,240,531,100 1,228
11 Sep 2023 0 111 106 108 57,224 618,674,100 688
12 Sep 2023 0 112 107 108 90,208 984,438,000 801
13 Sep 2023 0 109 103 105 96,851 1,015,861,500 803
15 Sep 2023 0 108 103 105 56,546 592,953,600 534
19 Sep 2023 0 106 99 103 103,970 1,056,115,000 820
20 Sep 2023 0 104 101 102 31,154 317,386,200 409
21 Sep 2023 0 103 100 101 15,222 153,648,000 311
22 Sep 2023 0 102 99 100 16,721 168,078,200 289
25 Sep 2023 0 101 92 99 47,141 468,215,900 584
26 Sep 2023 0 100 95 97 47,409 458,625,500 673
27 Sep 2023 0 98 94 95 31,591 303,122,000 486
29 Sep 2023 0 102 89 100 68,040 677,511,100 923
02 Oct 2023 0 112 102 105 185,050 1,951,314,300 2,154
03 Oct 2023 0 106 102 102 47,932 493,310,600 650
04 Oct 2023 0 102 96 97 38,094 374,312,300 678
05 Oct 2023 0 101 97 97 34,090 334,177,100 487
06 Oct 2023 0 99 96 96 30,041 291,266,000 508
09 Oct 2023 0 98 94 96 38,949 372,492,400 510
10 Oct 2023 0 112 95 104 636,622 6,767,067,500 4,815
11 Oct 2023 0 120 103 117 957,136 11,010,242,400 7,791
13 Oct 2023 0 116 108 108 210,967 2,355,726,400 2,220
16 Oct 2023 0 111 96 101 179,720 1,851,518,300 1,955
18 Oct 2023 0 107 98 105 176,431 1,835,200,300 1,713
20 Oct 2023 0 102 98 100 49,446 492,246,000 557
23 Oct 2023 0 101 97 100 51,570 507,833,000 518
26 Oct 2023 0 113 99 109 689,100 7,407,710,800 5,294
27 Oct 2023 0 111 102 104 217,228 2,307,719,000 2,238
08 Nov 2023 0 100 98 99 38,588 381,180,900 343
21 Nov 2023 0 97 95 96 40,669 392,106,100 368
22 Nov 2023 0 97 92 93 139,920 1,311,600,300 1,144
24 Nov 2023 0 96 93 94 55,409 518,339,000 388
27 Nov 2023 0 95 92 92 41,151 381,490,700 480
28 Nov 2023 0 94 90 90 80,343 734,107,700 686
30 Nov 2023 0 93 90 90 34,857 317,571,700 525
01 Dec 2023 0 91 83 90 27,108 243,468,000 366
04 Dec 2023 0 91 83 90 62,664 559,254,100 519
05 Dec 2023 0 91 82 86 69,744 604,537,100 850
06 Dec 2023 0 88 82 83 71,245 604,924,900 640
18 Dec 2023 0 84 82 82 21,413 176,648,700 229
05 Jan 2024 0 94 88 91 52,923 479,567,800 395
06 Mar 2024 0 90 86 87 49,707 434,021,900 346
20 Mar 2024 0 114 106 109 121,905 1,343,836,300 1,230

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ELIT : 3.5 IDR) 05 Jun 2023 07 Jun 2023 23 Jun 2023 Active
Proxy Voting   - 28 Apr 2023 24 May 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online