PT Elnusa Tbk (IDX:ELSA)
Indonesia · Delayed Price · Currency is IDR 486.00
+4.00 (0.83%)
Oct 21, 2025, 11:59 AM WIB
PT Elnusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 484.00 | 490.00 | 480.00 | 484.00 | 484.00 | 0.41% | 7,021,300 |
| Oct 20, 2025 | 478.00 | 486.00 | 476.00 | 482.00 | 482.00 | 0.84% | 14,570,800 |
| 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% | 17,987,800 |
| 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% | 10,281,400 |
| Sep 11, 2025 | 490.00 | 510.00 | 490.00 | 505.00 | 505.00 | 3.48% | 26,042,200 |
| Sep 10, 2025 | 492.00 | 496.00 | 486.00 | 488.00 | 488.00 | -0.41% | 11,211,500 |
| Sep 9, 2025 | 490.00 | 492.00 | 480.00 | 490.00 | 490.00 | - | 21,532,500 |
| Sep 8, 2025 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | -1.61% | 24,338,500 |
| Sep 4, 2025 | 500.00 | 505.00 | 496.00 | 498.00 | 498.00 | -0.40% | 10,905,400 |
| Sep 3, 2025 | 505.00 | 510.00 | 498.00 | 500.00 | 500.00 | -0.99% | 18,836,300 |
| Sep 2, 2025 | 488.00 | 510.00 | 488.00 | 505.00 | 505.00 | 4.34% | 27,871,900 |
| Sep 1, 2025 | 486.00 | 488.00 | 462.00 | 484.00 | 484.00 | -1.63% | 36,455,900 |
| Aug 29, 2025 | 505.00 | 505.00 | 490.00 | 492.00 | 492.00 | -2.57% | 46,445,600 |
| Aug 28, 2025 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | - | 13,058,800 |
| 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 |