Loading... Please wait...
Logo Icon

INTERVEST

A Comportable Place for You

Hati-hati penipuan : Kami (intervest.io) tidak menyediakan layanan penitipan dana atau deposit yang menjanjikan keuntungan.
Logo Icon
INTERVEST
-- ticker loading --

Data Historical Harga Saham ELIT (PT. Data Sinergitama Jaya Tbk.)

Diketahui bahwa harga saham ELIT dapat mengalami penundaan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, bijaksana untuk tidak sepenuhnya mengandalkan data ini dalam membuat keputusan finansial yang bersifat jangka pendek.

Date OHLC Change Volume Value OH
Tue 2024-10-29
O:
139
H:
142
L:
134
C:
137
-2 (-1.44%) 6,387,900 875,142,300 1.46%
Mon 2024-10-28
O:
144
H:
146
L:
133
C:
139
-5 (-3.47%) 10,773,300 1,497,488,700 3.60%
Fri 2024-10-25
O:
136
H:
158
L:
136
C:
144
7 (5.11%) 61,221,800 8,815,939,200 -5.56%
Thu 2024-10-24
O:
127
H:
140
L:
125
C:
137
10 (7.87%) 20,745,500 2,842,133,500 -7.30%
Wed 2024-10-23
O:
128
H:
139
L:
125
C:
127
-1 (-0.78%) 18,072,000 2,295,144,000 0.79%
Tue 2024-10-22
O:
120
H:
131
L:
117
C:
128
8 (6.67%) 25,631,900 3,280,883,200 -6.25%
Mon 2024-10-21
O:
108
H:
124
L:
107
C:
120
12 (11.11%) 40,922,900 4,910,748,000 -10.00%
Fri 2024-10-18
O:
107
H:
108
L:
106
C:
108
1 (0.93%) 2,245,200 242,481,600 -0.93%
Thu 2024-10-17
O:
107
H:
108
L:
106
C:
107
0 (0.00%) 3,310,700 354,244,900 0.00%
Wed 2024-10-16
O:
108
H:
108
L:
105
C:
107
1 (0.94%) 2,286,100 244,612,700 0.93%
Tue 2024-10-15
O:
106
H:
108
L:
106
C:
106
0 (0.00%) 1,493,500 158,311,000 0.00%
Mon 2024-10-14
O:
106
H:
108
L:
105
C:
106
0 (0.00%) 3,306,600 350,499,600 0.00%
Fri 2024-10-11
O:
106
H:
108
L:
106
C:
106
0 (0.00%) 1,852,800 196,396,800 0.00%
Thu 2024-10-10
O:
108
H:
110
L:
106
C:
106
-2 (-1.85%) 2,170,700 230,094,200 1.89%
Wed 2024-10-09
O:
109
H:
109
L:
107
C:
108
1 (0.93%) 1,382,100 149,266,800 0.93%
Tue 2024-10-08
O:
109
H:
109
L:
107
C:
107
-1 (-0.93%) 846,900 90,618,300 1.87%
Mon 2024-10-07
O:
108
H:
110
L:
107
C:
108
0 (0.00%) 2,535,800 273,866,400 0.00%
Fri 2024-10-04
O:
108
H:
109
L:
106
C:
108
0 (0.00%) 1,176,600 127,072,800 0.00%
Thu 2024-10-03
O:
107
H:
109
L:
105
C:
108
1 (0.93%) 2,042,900 220,633,200 -0.93%
Wed 2024-10-02
O:
107
H:
107
L:
105
C:
107
0 (0.00%) 2,527,000 270,389,000 0.00%
[Sponsorhip]
Your Awesome Banner here Contact Us
©2024 Intervest.io