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 30 Apr 2024
- 51.27% Scripless
=
1,041,639,165.000
- Local Percentage
-
51.17%
- Foreign Percentage
-
0.10%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2023050808 May 2023 |
0 |
262 |
244 |
244 |
295,731 |
7,288,697,000 |
4,336 |
2023050909 May 2023 |
0 |
266 |
230 |
262 |
1,018,688 |
25,503,478,800 |
26,198 |
2023051010 May 2023 |
0 |
264 |
244 |
244 |
406,788 |
10,280,614,000 |
15,089 |
2023051111 May 2023 |
0 |
246 |
228 |
228 |
400,888 |
9,421,644,200 |
14,990 |
2023051212 May 2023 |
0 |
228 |
214 |
228 |
507,234 |
11,161,207,800 |
10,439 |
2023051515 May 2023 |
0 |
252 |
224 |
250 |
1,305,465 |
31,674,932,600 |
27,439 |
2023051616 May 2023 |
0 |
250 |
236 |
240 |
406,183 |
9,816,339,000 |
8,517 |
2023051717 May 2023 |
0 |
250 |
238 |
250 |
1,432,982 |
35,170,325,600 |
20,300 |
2023051919 May 2023 |
0 |
262 |
246 |
260 |
1,515,236 |
38,844,992,200 |
17,457 |
2023052222 May 2023 |
0 |
274 |
258 |
272 |
1,513,109 |
40,478,190,800 |
34,173 |
2023052323 May 2023 |
0 |
280 |
262 |
272 |
732,108 |
19,938,283,200 |
13,845 |
2023052424 May 2023 |
0 |
274 |
266 |
272 |
157,358 |
4,231,117,800 |
4,042 |
2023052525 May 2023 |
0 |
284 |
268 |
284 |
1,016,812 |
28,133,198,200 |
20,281 |
2023052626 May 2023 |
0 |
292 |
268 |
272 |
483,840 |
13,601,125,400 |
9,880 |
2023052929 May 2023 |
0 |
276 |
254 |
254 |
200,880 |
5,336,719,200 |
6,249 |
2023053030 May 2023 |
0 |
238 |
238 |
238 |
25,034 |
595,809,200 |
486 |
2023060505 Jun 2023 |
0 |
208 |
189 |
189 |
536,980 |
10,653,166,000 |
4,611 |
2023060606 Jun 2023 |
0 |
186 |
161 |
175 |
1,447,639 |
24,468,542,400 |
11,314 |
2023060707 Jun 2023 |
0 |
189 |
173 |
189 |
1,863,227 |
34,033,431,000 |
21,362 |
2023060808 Jun 2023 |
0 |
191 |
180 |
181 |
415,880 |
7,653,381,200 |
7,641 |
2023060909 Jun 2023 |
0 |
181 |
170 |
174 |
304,301 |
5,308,641,100 |
5,089 |
2023061212 Jun 2023 |
0 |
188 |
169 |
182 |
1,284,355 |
23,042,946,400 |
27,097 |
2023061313 Jun 2023 |
0 |
188 |
176 |
187 |
1,517,020 |
27,994,140,700 |
32,045 |
2023061414 Jun 2023 |
0 |
196 |
187 |
189 |
1,083,989 |
20,718,390,800 |
18,416 |
2023061515 Jun 2023 |
0 |
190 |
161 |
162 |
612,652 |
10,341,706,900 |
8,182 |
2023061616 Jun 2023 |
0 |
165 |
148 |
161 |
1,310,214 |
20,603,170,400 |
30,103 |
2023061919 Jun 2023 |
0 |
163 |
150 |
152 |
407,301 |
6,371,189,600 |
7,402 |
2023062020 Jun 2023 |
0 |
159 |
144 |
159 |
840,950 |
12,966,808,300 |
16,160 |
2023062121 Jun 2023 |
0 |
162 |
139 |
144 |
571,370 |
8,622,267,200 |
8,944 |
2023062222 Jun 2023 |
0 |
150 |
140 |
149 |
596,745 |
8,739,805,100 |
10,562 |
2023062323 Jun 2023 |
0 |
152 |
139 |
143 |
436,063 |
6,346,943,700 |
5,454 |
2023062626 Jun 2023 |
0 |
145 |
136 |
136 |
202,115 |
2,816,074,500 |
2,829 |
2023062727 Jun 2023 |
0 |
139 |
133 |
134 |
105,808 |
1,435,166,800 |
1,859 |
2023070303 Jul 2023 |
0 |
136 |
128 |
131 |
308,623 |
4,056,981,900 |
5,691 |
2023070606 Jul 2023 |
0 |
139 |
131 |
139 |
1,015,572 |
13,778,746,800 |
19,850 |
2023071010 Jul 2023 |
0 |
141 |
132 |
140 |
1,135,751 |
15,557,878,200 |
14,701 |
2023071313 Jul 2023 |
0 |
133 |
129 |
130 |
261,347 |
3,413,421,100 |
3,863 |
2023071717 Jul 2023 |
0 |
132 |
116 |
130 |
195,499 |
2,504,754,100 |
2,018 |
2023071818 Jul 2023 |
0 |
135 |
128 |
131 |
218,602 |
2,878,139,400 |
2,170 |
2023072020 Jul 2023 |
0 |
132 |
127 |
128 |
80,964 |
1,039,699,800 |
1,104 |
2023072121 Jul 2023 |
0 |
130 |
126 |
128 |
37,396 |
476,492,400 |
688 |
2023072424 Jul 2023 |
0 |
130 |
124 |
124 |
114,718 |
1,445,458,400 |
1,717 |
2023072525 Jul 2023 |
0 |
127 |
122 |
125 |
78,022 |
967,953,700 |
1,153 |
2023072626 Jul 2023 |
0 |
129 |
125 |
129 |
87,393 |
1,113,467,700 |
1,293 |
2023080101 Aug 2023 |
0 |
124 |
120 |
121 |
73,188 |
890,224,700 |
918 |
2023080303 Aug 2023 |
0 |
121 |
115 |
119 |
59,159 |
696,676,100 |
867 |
2023080404 Aug 2023 |
0 |
122 |
111 |
119 |
40,893 |
487,714,200 |
454 |
2023081010 Aug 2023 |
0 |
120 |
117 |
117 |
33,729 |
397,351,700 |
526 |
2023081111 Aug 2023 |
0 |
122 |
116 |
119 |
81,626 |
969,742,000 |
701 |
2023081515 Aug 2023 |
0 |
117 |
114 |
114 |
38,326 |
439,861,900 |
516 |
2023081616 Aug 2023 |
0 |
117 |
113 |
115 |
56,068 |
648,381,000 |
633 |
2023081818 Aug 2023 |
0 |
117 |
114 |
114 |
24,217 |
278,482,400 |
326 |
2023082222 Aug 2023 |
0 |
114 |
110 |
111 |
64,827 |
721,936,600 |
687 |
2023082323 Aug 2023 |
0 |
113 |
105 |
107 |
127,447 |
1,377,946,800 |
1,084 |
2023083030 Aug 2023 |
0 |
111 |
105 |
110 |
69,287 |
757,828,800 |
1,050 |
2023090101 Sep 2023 |
0 |
110 |
98 |
100 |
102,094 |
1,046,146,900 |
1,264 |
2023090404 Sep 2023 |
0 |
121 |
100 |
115 |
747,926 |
8,643,132,200 |
7,424 |
2023090707 Sep 2023 |
0 |
116 |
109 |
110 |
110,692 |
1,240,531,100 |
1,228 |
2023091111 Sep 2023 |
0 |
111 |
106 |
108 |
57,224 |
618,674,100 |
688 |
2023091212 Sep 2023 |
0 |
112 |
107 |
108 |
90,208 |
984,438,000 |
801 |
2023091313 Sep 2023 |
0 |
109 |
103 |
105 |
96,851 |
1,015,861,500 |
803 |
2023091515 Sep 2023 |
0 |
108 |
103 |
105 |
56,546 |
592,953,600 |
534 |
2023091919 Sep 2023 |
0 |
106 |
99 |
103 |
103,970 |
1,056,115,000 |
820 |
2023092020 Sep 2023 |
0 |
104 |
101 |
102 |
31,154 |
317,386,200 |
409 |
2023092121 Sep 2023 |
0 |
103 |
100 |
101 |
15,222 |
153,648,000 |
311 |
2023092222 Sep 2023 |
0 |
102 |
99 |
100 |
16,721 |
168,078,200 |
289 |
2023092525 Sep 2023 |
0 |
101 |
92 |
99 |
47,141 |
468,215,900 |
584 |
2023092626 Sep 2023 |
0 |
100 |
95 |
97 |
47,409 |
458,625,500 |
673 |
2023092727 Sep 2023 |
0 |
98 |
94 |
95 |
31,591 |
303,122,000 |
486 |
2023092929 Sep 2023 |
0 |
102 |
89 |
100 |
68,040 |
677,511,100 |
923 |
2023100202 Oct 2023 |
0 |
112 |
102 |
105 |
185,050 |
1,951,314,300 |
2,154 |
2023100303 Oct 2023 |
0 |
106 |
102 |
102 |
47,932 |
493,310,600 |
650 |
2023100404 Oct 2023 |
0 |
102 |
96 |
97 |
38,094 |
374,312,300 |
678 |
2023100505 Oct 2023 |
0 |
101 |
97 |
97 |
34,090 |
334,177,100 |
487 |
2023100606 Oct 2023 |
0 |
99 |
96 |
96 |
30,041 |
291,266,000 |
508 |
2023100909 Oct 2023 |
0 |
98 |
94 |
96 |
38,949 |
372,492,400 |
510 |
2023101010 Oct 2023 |
0 |
112 |
95 |
104 |
636,622 |
6,767,067,500 |
4,815 |
2023101111 Oct 2023 |
0 |
120 |
103 |
117 |
957,136 |
11,010,242,400 |
7,791 |
2023101313 Oct 2023 |
0 |
116 |
108 |
108 |
210,967 |
2,355,726,400 |
2,220 |
2023101616 Oct 2023 |
0 |
111 |
96 |
101 |
179,720 |
1,851,518,300 |
1,955 |
2023101818 Oct 2023 |
0 |
107 |
98 |
105 |
176,431 |
1,835,200,300 |
1,713 |
2023102020 Oct 2023 |
0 |
102 |
98 |
100 |
49,446 |
492,246,000 |
557 |
2023102323 Oct 2023 |
0 |
101 |
97 |
100 |
51,570 |
507,833,000 |
518 |
2023102626 Oct 2023 |
0 |
113 |
99 |
109 |
689,100 |
7,407,710,800 |
5,294 |
2023102727 Oct 2023 |
0 |
111 |
102 |
104 |
217,228 |
2,307,719,000 |
2,238 |
2023110808 Nov 2023 |
0 |
100 |
98 |
99 |
38,588 |
381,180,900 |
343 |
2023112121 Nov 2023 |
0 |
97 |
95 |
96 |
40,669 |
392,106,100 |
368 |
2023112222 Nov 2023 |
0 |
97 |
92 |
93 |
139,920 |
1,311,600,300 |
1,144 |
2023112424 Nov 2023 |
0 |
96 |
93 |
94 |
55,409 |
518,339,000 |
388 |
2023112727 Nov 2023 |
0 |
95 |
92 |
92 |
41,151 |
381,490,700 |
480 |
2023112828 Nov 2023 |
0 |
94 |
90 |
90 |
80,343 |
734,107,700 |
686 |
2023113030 Nov 2023 |
0 |
93 |
90 |
90 |
34,857 |
317,571,700 |
525 |
2023120101 Dec 2023 |
0 |
91 |
83 |
90 |
27,108 |
243,468,000 |
366 |
2023120404 Dec 2023 |
0 |
91 |
83 |
90 |
62,664 |
559,254,100 |
519 |
2023120505 Dec 2023 |
0 |
91 |
82 |
86 |
69,744 |
604,537,100 |
850 |
2023120606 Dec 2023 |
0 |
88 |
82 |
83 |
71,245 |
604,924,900 |
640 |
2023121818 Dec 2023 |
0 |
84 |
82 |
82 |
21,413 |
176,648,700 |
229 |
2024010505 Jan 2024 |
0 |
94 |
88 |
91 |
52,923 |
479,567,800 |
395 |
2024030606 Mar 2024 |
0 |
90 |
86 |
87 |
49,707 |
434,021,900 |
346 |
2024032020 Mar 2024 |
0 |
114 |
106 |
109 |
121,905 |
1,343,836,300 |
1,230 |
2024042424 Apr 2024 |
0 |
94 |
86 |
92 |
8,047 |
74,148,000 |
242 |
2024042626 Apr 2024 |
0 |
93 |
88 |
90 |
15,479 |
138,053,500 |
299 |
2024042929 Apr 2024 |
0 |
91 |
81 |
90 |
32,489 |
291,966,200 |
300 |
2024043030 Apr 2024 |
0 |
103 |
82 |
100 |
293,673 |
2,906,788,300 |
3,005 |
Corporate Action
Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
Cash Dividend |
(1 ELIT :
3.5 IDR)
|
2023060505 Jun 2023 |
2023060707 Jun 2023 |
2023062323 Jun 2023 |
Active |
Proxy Voting |
|
- |
2023042828 Apr 2023 |
2023052424 May 2023 |
Active |