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 9 Oct 2024
51.27% Scripless = 1,041,639,165.000
Local Percentage
51.08%
Foreign Percentage
0.19%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
24 Apr 2024 0 94 86 92 8,047 74,148,000 242
26 Apr 2024 0 93 88 90 15,479 138,053,500 299
29 Apr 2024 0 91 81 90 32,489 291,966,200 300
30 Apr 2024 0 103 82 100 293,673 2,906,788,300 3,005
02 May 2024 0 102 91 96 88,115 863,760,200 940
06 May 2024 0 97 93 93 28,221 266,332,300 387
07 May 2024 0 96 92 93 24,683 231,805,200 450
08 May 2024 0 94 88 91 44,868 405,488,900 527
13 May 2024 0 99 90 92 34,269 317,109,600 520
16 May 2024 0 100 92 95 48,961 470,884,000 695
20 May 2024 0 96 92 93 28,060 262,313,500 310
22 May 2024 0 103 93 98 91,324 908,340,000 1,134
27 May 2024 0 111 98 106 291,982 3,111,339,900 4,116
28 May 2024 0 109 102 105 77,926 819,393,400 1,099
29 May 2024 0 107 101 105 42,947 449,632,900 731
30 May 2024 0 107 100 101 45,424 464,836,500 618
31 May 2024 0 103 98 100 30,527 305,256,600 502
03 Jun 2024 0 107 100 105 45,228 470,036,000 774
04 Jun 2024 0 106 103 103 31,764 330,883,200 455
05 Jun 2024 0 105 102 103 14,048 144,032,500 402
06 Jun 2024 0 105 102 104 13,361 137,973,500 348
07 Jun 2024 0 107 103 105 29,747 311,099,000 575
10 Jun 2024 0 115 105 110 188,550 2,070,061,600 2,191
11 Jun 2024 0 112 108 109 49,236 541,202,800 612
12 Jun 2024 0 113 108 109 64,687 714,596,900 771
13 Jun 2024 0 110 104 105 43,179 460,092,000 655
14 Jun 2024 0 109 104 105 35,654 377,642,000 437
19 Jun 2024 0 106 100 102 54,509 566,341,600 647
20 Jun 2024 0 104 99 103 35,663 360,539,500 411
21 Jun 2024 0 108 102 107 36,255 380,483,000 370
24 Jun 2024 0 112 105 105 12,882 136,709,000 228
25 Jun 2024 0 106 102 104 22,279 230,589,300 314
26 Jun 2024 0 108 104 106 19,493 207,018,800 335
27 Jun 2024 0 110 103 106 42,361 449,091,200 367
28 Jun 2024 0 111 103 111 43,992 476,109,600 639
01 Jul 2024 0 116 109 110 93,572 1,050,003,100 951
02 Jul 2024 0 111 107 108 35,619 387,353,500 520
03 Jul 2024 0 110 107 110 22,887 249,362,000 351
04 Jul 2024 0 111 105 106 60,692 656,115,400 609
05 Jul 2024 0 107 103 105 40,343 425,250,300 408
08 Jul 2024 0 106 104 106 12,397 130,537,300 277
09 Jul 2024 0 112 104 111 53,429 581,287,500 548
10 Jul 2024 0 111 107 110 19,539 213,495,500 278
11 Jul 2024 0 113 107 109 23,066 251,782,500 324
12 Jul 2024 0 112 108 109 41,023 449,688,200 252
15 Jul 2024 0 114 109 112 61,940 691,573,400 441
16 Jul 2024 0 112 108 110 33,227 365,432,400 341
17 Jul 2024 0 111 109 110 15,954 174,495,700 165
18 Jul 2024 0 112 109 109 29,672 325,037,200 200
19 Jul 2024 0 110 106 108 41,353 447,005,400 333
22 Jul 2024 0 109 105 106 18,901 200,838,700 258
23 Jul 2024 0 110 106 108 26,041 281,620,000 232
24 Jul 2024 0 121 107 112 277,808 3,162,198,600 2,212
25 Jul 2024 0 116 111 113 122,600 1,397,348,200 1,362
26 Jul 2024 0 115 112 114 48,647 550,774,700 443
29 Jul 2024 0 116 112 113 73,812 843,227,500 475
30 Jul 2024 0 124 113 124 396,282 4,756,763,000 2,939
31 Jul 2024 0 126 119 119 86,425 1,051,736,100 1,285
01 Aug 2024 0 122 113 119 142,480 1,675,838,200 1,148
02 Aug 2024 0 119 112 114 168,351 1,916,304,800 1,185
05 Aug 2024 0 113 100 105 204,320 2,161,999,700 1,572
06 Aug 2024 0 109 100 104 83,704 873,514,600 800
07 Aug 2024 0 107 96 107 24,757 259,445,800 379
08 Aug 2024 0 108 98 106 16,396 174,457,000 294
09 Aug 2024 0 108 96 106 16,482 174,806,700 234
12 Aug 2024 97 107 97 106 13,136 139,687,200 238
13 Aug 2024 99 111 99 109 42,603 463,359,500 422
14 Aug 2024 100 112 100 110 57,697 633,592,900 363
15 Aug 2024 100 111 100 109 35,166 384,526,200 261
16 Aug 2024 110 112 109 110 28,315 312,427,200 303
19 Aug 2024 111 114 108 113 90,698 1,007,251,400 590
20 Aug 2024 113 115 112 113 38,582 437,880,400 449
21 Aug 2024 113 115 111 113 40,439 455,283,900 351
22 Aug 2024 114 114 110 111 28,151 315,013,200 252
26 Aug 2024 113 116 111 114 49,353 558,361,800 480
27 Aug 2024 114 115 111 111 34,078 385,290,600 430
28 Aug 2024 111 115 111 111 37,062 417,698,800 343
29 Aug 2024 112 114 111 112 25,514 286,941,000 202
26 Sep 2024 108 110 106 106 44,287 479,385,800 341
27 Sep 2024 107 109 106 107 30,885 329,787,600 336
30 Sep 2024 108 108 106 107 13,088 140,078,400 175
01 Oct 2024 108 109 106 107 13,649 145,073,800 201
02 Oct 2024 107 107 105 107 25,270 267,847,500 256
03 Oct 2024 107 109 105 108 20,429 219,363,500 190
04 Oct 2024 108 109 106 108 11,766 127,062,400 130
07 Oct 2024 108 110 107 108 25,358 274,741,000 174
08 Oct 2024 109 109 107 107 8,469 90,979,800 168
09 Oct 2024 109 109 107 108 13,821 149,914,500 104

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ELIT : 5 IDR) 04 Jul 2024 08 Jul 2024 25 Jul 2024 Active
Proxy Voting   - 03 Jun 2024 26 Jun 2024 Active
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