PT Elnusa Tbk (IDX:ELSA)
Indonesia · Delayed Price · Currency is IDR 484.00
-4.00 (-0.82%)
Aug 1, 2025, 4:14 PM WIB
PT Elnusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 515.00 | 515.00 | 490.00 | 505.00 | 505.00 | -0.98% | 124,918,800 |
| Jun 16, 2025 | 530.00 | 550.00 | 505.00 | 510.00 | 510.00 | - | 267,489,600 |
| Jun 13, 2025 | 500.00 | 510.00 | 490.00 | 510.00 | 510.00 | 6.69% | 222,137,900 |
| Jun 12, 2025 | 486.00 | 500.00 | 478.00 | 478.00 | 478.00 | 0.42% | 87,249,800 |
| Jun 11, 2025 | 456.00 | 478.00 | 454.00 | 476.00 | 476.00 | 4.85% | 79,013,600 |
| Jun 10, 2025 | 446.00 | 462.00 | 446.00 | 454.00 | 454.00 | 1.79% | 54,495,300 |
| Jun 5, 2025 | 456.00 | 456.00 | 442.00 | 446.00 | 446.00 | -1.76% | 36,542,500 |
| Jun 4, 2025 | 454.00 | 462.00 | 450.00 | 454.00 | 454.00 | -8.10% | 82,660,000 |
| Jun 3, 2025 | 492.00 | 494.00 | 486.00 | 494.00 | 454.89 | 0.82% | 93,236,100 |
| Jun 2, 2025 | 492.00 | 496.00 | 488.00 | 490.00 | 451.21 | - | 84,988,000 |
| May 28, 2025 | 490.00 | 492.00 | 486.00 | 490.00 | 451.21 | - | 38,549,300 |
| May 27, 2025 | 492.00 | 494.00 | 486.00 | 490.00 | 451.21 | -0.41% | 41,535,000 |
| May 26, 2025 | 490.00 | 494.00 | 486.00 | 492.00 | 453.05 | 1.65% | 62,089,200 |
| May 23, 2025 | 480.00 | 498.00 | 480.00 | 484.00 | 445.68 | 1.26% | 139,135,100 |
| May 22, 2025 | 530.00 | 540.00 | 478.00 | 478.00 | 440.16 | -8.95% | 182,732,300 |
| May 21, 2025 | 525.00 | 535.00 | 520.00 | 525.00 | 483.44 | 0.96% | 41,443,600 |
| May 20, 2025 | 530.00 | 540.00 | 515.00 | 520.00 | 478.83 | -1.89% | 49,067,600 |
| May 19, 2025 | 494.00 | 530.00 | 490.00 | 530.00 | 488.04 | 8.16% | 111,663,000 |