PT Elnusa Tbk (IDX:ELSA)
Indonesia · Delayed Price · Currency is IDR 494.00
-11.00 (-2.18%)
Aug 29, 2025, 10:50 AM WIB
PT Elnusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 0.99% | 11,003,600 |
| Aug 27, 2025 | 505.00 | 515.00 | 498.00 | 505.00 | 505.00 | - | 22,630,300 |
| Aug 26, 2025 | 520.00 | 525.00 | 505.00 | 505.00 | 505.00 | -1.94% | 26,346,100 |
| Aug 25, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 25,272,200 |
| Aug 22, 2025 | 530.00 | 530.00 | 515.00 | 515.00 | 515.00 | -1.90% | 32,864,300 |
| Aug 21, 2025 | 505.00 | 535.00 | 505.00 | 525.00 | 525.00 | 5.00% | 129,654,000 |
| Aug 20, 2025 | 505.00 | 510.00 | 498.00 | 500.00 | 500.00 | 0.40% | 31,736,400 |
| Aug 19, 2025 | 505.00 | 515.00 | 498.00 | 498.00 | 498.00 | -0.40% | 33,832,800 |
| Aug 15, 2025 | 486.00 | 505.00 | 486.00 | 500.00 | 500.00 | 3.31% | 71,568,900 |
| Aug 14, 2025 | 484.00 | 488.00 | 480.00 | 484.00 | 484.00 | - | 10,403,800 |
| Aug 13, 2025 | 484.00 | 488.00 | 482.00 | 484.00 | 484.00 | - | 19,526,000 |
| Aug 12, 2025 | 484.00 | 484.00 | 480.00 | 484.00 | 484.00 | - | 10,093,600 |
| Aug 11, 2025 | 480.00 | 486.00 | 480.00 | 484.00 | 484.00 | 0.83% | 10,456,600 |
| Aug 8, 2025 | 482.00 | 484.00 | 478.00 | 480.00 | 480.00 | - | 8,562,400 |
| Aug 7, 2025 | 484.00 | 488.00 | 478.00 | 480.00 | 480.00 | -0.83% | 27,289,800 |
| Aug 6, 2025 | 480.00 | 486.00 | 480.00 | 484.00 | 484.00 | 0.83% | 28,675,900 |
| Aug 5, 2025 | 486.00 | 488.00 | 478.00 | 480.00 | 480.00 | -0.83% | 14,311,900 |
| Aug 4, 2025 | 480.00 | 486.00 | 474.00 | 484.00 | 484.00 | - | 19,190,200 |
| Aug 1, 2025 | 486.00 | 492.00 | 484.00 | 484.00 | 484.00 | -0.82% | 21,349,200 |
| Jul 31, 2025 | 498.00 | 500.00 | 482.00 | 488.00 | 488.00 | -1.61% | 39,568,800 |
| Jul 30, 2025 | 510.00 | 515.00 | 486.00 | 496.00 | 496.00 | -1.78% | 99,048,300 |
| Jul 29, 2025 | 500.00 | 510.00 | 498.00 | 505.00 | 505.00 | 1.00% | 36,354,700 |
| Jul 28, 2025 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | 21,425,200 |
| Jul 25, 2025 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | - | 24,555,200 |
| Jul 24, 2025 | 496.00 | 505.00 | 496.00 | 505.00 | 505.00 | 1.81% | 21,977,500 |
| Jul 23, 2025 | 492.00 | 498.00 | 492.00 | 496.00 | 496.00 | 1.22% | 20,451,800 |
| Jul 22, 2025 | 505.00 | 505.00 | 490.00 | 490.00 | 490.00 | -2.00% | 39,194,200 |
| Jul 21, 2025 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 33,942,300 |
| Jul 18, 2025 | 490.00 | 505.00 | 482.00 | 500.00 | 500.00 | 2.88% | 75,739,500 |
| Jul 17, 2025 | 484.00 | 488.00 | 480.00 | 486.00 | 486.00 | 1.25% | 15,151,500 |
| Jul 16, 2025 | 480.00 | 490.00 | 480.00 | 480.00 | 480.00 | 0.42% | 26,561,800 |
| Jul 15, 2025 | 484.00 | 484.00 | 476.00 | 478.00 | 478.00 | -1.65% | 22,834,400 |
| Jul 14, 2025 | 490.00 | 492.00 | 480.00 | 486.00 | 486.00 | -0.41% | 22,261,100 |
| Jul 11, 2025 | 486.00 | 492.00 | 486.00 | 488.00 | 488.00 | 0.41% | 11,166,700 |
| Jul 10, 2025 | 478.00 | 488.00 | 478.00 | 486.00 | 486.00 | 2.10% | 27,666,600 |
| Jul 9, 2025 | 480.00 | 480.00 | 474.00 | 476.00 | 476.00 | -0.42% | 19,888,800 |
| Jul 8, 2025 | 476.00 | 480.00 | 472.00 | 478.00 | 478.00 | 1.27% | 28,359,700 |
| Jul 7, 2025 | 466.00 | 472.00 | 460.00 | 472.00 | 472.00 | 1.72% | 14,243,200 |
| Jul 4, 2025 | 472.00 | 472.00 | 460.00 | 464.00 | 464.00 | -0.43% | 12,216,400 |
| Jul 3, 2025 | 468.00 | 474.00 | 466.00 | 466.00 | 466.00 | 0.43% | 14,445,000 |
| Jul 2, 2025 | 466.00 | 468.00 | 460.00 | 464.00 | 464.00 | -0.43% | 23,834,800 |
| Jul 1, 2025 | 468.00 | 476.00 | 464.00 | 466.00 | 466.00 | -0.43% | 30,862,400 |
| Jun 30, 2025 | 466.00 | 470.00 | 458.00 | 468.00 | 468.00 | 0.43% | 23,282,000 |
| Jun 26, 2025 | 466.00 | 474.00 | 462.00 | 466.00 | 466.00 | - | 24,025,100 |
| Jun 25, 2025 | 472.00 | 476.00 | 462.00 | 466.00 | 466.00 | -1.69% | 57,958,600 |
| Jun 24, 2025 | 474.00 | 484.00 | 462.00 | 474.00 | 474.00 | -5.20% | 105,154,800 |
| Jun 23, 2025 | 520.00 | 520.00 | 494.00 | 500.00 | 500.00 | 1.21% | 135,693,300 |
| Jun 20, 2025 | 505.00 | 510.00 | 490.00 | 494.00 | 494.00 | -2.18% | 85,042,900 |
| Jun 19, 2025 | 500.00 | 510.00 | 484.00 | 505.00 | 505.00 | 1.00% | 119,146,800 |
| Jun 18, 2025 | 520.00 | 525.00 | 500.00 | 500.00 | 500.00 | -0.99% | 89,555,200 |