PT Elnusa Tbk (IDX:ELSA)
Indonesia · Delayed Price · Currency is IDR 535.00
+10.00 (1.90%)
Nov 20, 2025, 2:10 PM WIB
PT Elnusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 525.00 | 540.00 | 520.00 | 540.00 | - | 2.86% | 12,014,900 |
| Nov 19, 2025 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | -0.94% | 23,797,300 |
| Nov 18, 2025 | 555.00 | 555.00 | 525.00 | 530.00 | 530.00 | -4.50% | 48,827,000 |
| Nov 17, 2025 | 540.00 | 570.00 | 540.00 | 555.00 | 555.00 | 2.78% | 83,151,400 |
| Nov 14, 2025 | 530.00 | 545.00 | 520.00 | 540.00 | 540.00 | 1.89% | 56,570,400 |
| Nov 13, 2025 | 535.00 | 560.00 | 525.00 | 530.00 | 530.00 | -0.93% | 80,626,600 |
| Nov 12, 2025 | 515.00 | 535.00 | 515.00 | 535.00 | 535.00 | 4.90% | 52,879,300 |
| Nov 11, 2025 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | - | 17,048,300 |
| Nov 10, 2025 | 505.00 | 520.00 | 505.00 | 510.00 | 510.00 | 0.99% | 16,576,200 |
| Nov 7, 2025 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | - | 20,333,100 |
| Nov 6, 2025 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | -1.94% | 43,790,900 |
| Nov 5, 2025 | 530.00 | 530.00 | 510.00 | 515.00 | 515.00 | -3.74% | 68,384,500 |
| Nov 4, 2025 | 535.00 | 575.00 | 530.00 | 535.00 | 535.00 | 1.90% | 241,585,200 |
| Nov 3, 2025 | 515.00 | 530.00 | 510.00 | 525.00 | 525.00 | 2.94% | 62,722,100 |
| Oct 31, 2025 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | 19,400,900 |
| Oct 30, 2025 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 21,507,200 |
| Oct 29, 2025 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 0.99% | 40,353,100 |
| Oct 28, 2025 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.98% | 13,081,800 |
| Oct 27, 2025 | 510.00 | 525.00 | 500.00 | 510.00 | 510.00 | 0.99% | 41,663,700 |
| Oct 24, 2025 | 515.00 | 525.00 | 500.00 | 505.00 | 505.00 | -0.98% | 31,989,700 |
| Oct 23, 2025 | 505.00 | 535.00 | 505.00 | 510.00 | 510.00 | 2.00% | 108,422,700 |
| Oct 22, 2025 | 488.00 | 505.00 | 484.00 | 500.00 | 500.00 | 2.88% | 61,513,000 |
| Oct 21, 2025 | 484.00 | 490.00 | 480.00 | 486.00 | 486.00 | 0.83% | 11,740,500 |
| Oct 20, 2025 | 478.00 | 486.00 | 476.00 | 482.00 | 482.00 | 0.84% | 16,535,900 |
| Oct 17, 2025 | 488.00 | 490.00 | 476.00 | 478.00 | 478.00 | -2.05% | 24,763,600 |
| Oct 16, 2025 | 498.00 | 498.00 | 486.00 | 488.00 | 488.00 | -3.37% | 17,959,400 |
| Oct 15, 2025 | 486.00 | 505.00 | 480.00 | 505.00 | 505.00 | 3.91% | 43,230,700 |
| Oct 14, 2025 | 496.00 | 500.00 | 484.00 | 486.00 | 486.00 | -2.02% | 22,509,100 |
| Oct 13, 2025 | 484.00 | 500.00 | 484.00 | 496.00 | 496.00 | 1.22% | 22,526,800 |
| Oct 10, 2025 | 494.00 | 498.00 | 488.00 | 490.00 | 490.00 | -0.81% | 18,465,800 |
| Oct 9, 2025 | 505.00 | 510.00 | 490.00 | 494.00 | 494.00 | -2.18% | 26,268,200 |
| Oct 8, 2025 | 505.00 | 510.00 | 492.00 | 505.00 | 505.00 | 1.00% | 25,932,300 |
| Oct 7, 2025 | 484.00 | 515.00 | 484.00 | 500.00 | 500.00 | 3.31% | 75,471,200 |
| Oct 6, 2025 | 488.00 | 496.00 | 484.00 | 484.00 | 484.00 | -0.82% | 17,980,500 |
| Oct 3, 2025 | 488.00 | 500.00 | 484.00 | 488.00 | 488.00 | 0.41% | 28,032,900 |
| Oct 2, 2025 | 490.00 | 494.00 | 486.00 | 486.00 | 486.00 | -1.22% | 11,277,800 |
| Oct 1, 2025 | 494.00 | 494.00 | 486.00 | 492.00 | 492.00 | -0.40% | 25,794,600 |
| Sep 30, 2025 | 496.00 | 498.00 | 492.00 | 494.00 | 494.00 | -0.40% | 12,859,200 |
| Sep 29, 2025 | 492.00 | 498.00 | 490.00 | 496.00 | 496.00 | 0.81% | 15,724,500 |
| Sep 26, 2025 | 496.00 | 498.00 | 490.00 | 492.00 | 492.00 | -0.40% | 9,511,300 |
| Sep 25, 2025 | 496.00 | 505.00 | 490.00 | 494.00 | 494.00 | 0.82% | 30,498,000 |
| Sep 24, 2025 | 496.00 | 496.00 | 486.00 | 490.00 | 490.00 | -0.41% | 16,570,900 |
| Sep 23, 2025 | 490.00 | 494.00 | 486.00 | 492.00 | 492.00 | 0.82% | 16,117,200 |
| Sep 22, 2025 | 490.00 | 492.00 | 486.00 | 488.00 | 488.00 | -0.41% | 11,498,100 |
| Sep 19, 2025 | 494.00 | 496.00 | 490.00 | 490.00 | 490.00 | -0.81% | 9,696,100 |
| Sep 18, 2025 | 505.00 | 510.00 | 492.00 | 494.00 | 494.00 | -2.18% | 15,466,800 |
| Sep 17, 2025 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1.00% | 13,788,900 |
| Sep 16, 2025 | 500.00 | 510.00 | 498.00 | 500.00 | 500.00 | - | 14,770,000 |
| Sep 15, 2025 | 500.00 | 505.00 | 496.00 | 500.00 | 500.00 | 0.40% | 9,851,900 |
| Sep 12, 2025 | 505.00 | 505.00 | 496.00 | 498.00 | 498.00 | -1.39% | 10,278,900 |