PT Elnusa Tbk (IDX:ELSA)
Indonesia · Delayed Price · Currency is IDR 850.00
+5.00 (0.59%)
At close: Feb 27, 2026
PT Elnusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 845.00 | 870.00 | 825.00 | 850.00 | 850.00 | 0.59% | 59,852,200 |
| Feb 26, 2026 | 835.00 | 855.00 | 800.00 | 845.00 | 845.00 | 0.60% | 101,365,100 |
| Feb 25, 2026 | 780.00 | 840.00 | 755.00 | 840.00 | 840.00 | 7.69% | 120,061,500 |
| Feb 24, 2026 | 810.00 | 810.00 | 775.00 | 780.00 | 780.00 | -3.70% | 51,144,800 |
| Feb 23, 2026 | 800.00 | 810.00 | 775.00 | 810.00 | 810.00 | 1.25% | 93,257,500 |
| Feb 20, 2026 | 820.00 | 840.00 | 790.00 | 800.00 | 800.00 | -1.23% | 84,526,100 |
| Feb 19, 2026 | 815.00 | 850.00 | 790.00 | 810.00 | 810.00 | 0.62% | 145,290,900 |
| Feb 18, 2026 | 740.00 | 810.00 | 730.00 | 805.00 | 805.00 | 8.78% | 141,731,400 |
| Feb 13, 2026 | 725.00 | 770.00 | 725.00 | 740.00 | 740.00 | -0.67% | 50,325,900 |
| Feb 12, 2026 | 770.00 | 775.00 | 730.00 | 745.00 | 745.00 | -3.25% | 73,293,900 |
| Feb 11, 2026 | 775.00 | 785.00 | 745.00 | 770.00 | 770.00 | -0.65% | 85,036,500 |
| Feb 10, 2026 | 720.00 | 790.00 | 705.00 | 775.00 | 775.00 | 7.64% | 170,611,700 |
| Feb 9, 2026 | 710.00 | 735.00 | 690.00 | 720.00 | 720.00 | 2.13% | 60,023,800 |
| Feb 6, 2026 | 670.00 | 710.00 | 655.00 | 705.00 | 705.00 | - | 116,721,600 |
| Feb 5, 2026 | 685.00 | 730.00 | 685.00 | 705.00 | 705.00 | 2.92% | 64,901,000 |
| Feb 4, 2026 | 730.00 | 770.00 | 685.00 | 685.00 | 685.00 | -4.86% | 125,075,800 |
| Feb 3, 2026 | 675.00 | 730.00 | 655.00 | 720.00 | 720.00 | 6.67% | 165,054,700 |
| Feb 2, 2026 | 655.00 | 690.00 | 620.00 | 675.00 | 675.00 | -1.46% | 126,426,400 |
| Jan 30, 2026 | 660.00 | 705.00 | 640.00 | 685.00 | 685.00 | 6.20% | 172,390,000 |
| Jan 29, 2026 | 635.00 | 655.00 | 540.00 | 645.00 | 645.00 | 1.57% | 155,582,600 |
| Jan 28, 2026 | 610.00 | 675.00 | 600.00 | 635.00 | 635.00 | -2.31% | 125,291,900 |
| Jan 27, 2026 | 680.00 | 685.00 | 625.00 | 650.00 | 650.00 | -8.45% | 195,466,700 |
| Jan 26, 2026 | 600.00 | 720.00 | 595.00 | 710.00 | 710.00 | 22.41% | 335,689,500 |
| Jan 23, 2026 | 585.00 | 595.00 | 560.00 | 580.00 | 580.00 | -1.69% | 54,878,200 |
| Jan 22, 2026 | 540.00 | 610.00 | 540.00 | 590.00 | 590.00 | 9.26% | 180,895,000 |
| Jan 21, 2026 | 550.00 | 555.00 | 535.00 | 540.00 | 540.00 | -1.82% | 28,228,100 |
| Jan 20, 2026 | 545.00 | 560.00 | 535.00 | 550.00 | 550.00 | 2.80% | 64,977,900 |
| Jan 19, 2026 | 545.00 | 550.00 | 535.00 | 535.00 | 535.00 | -0.93% | 22,821,500 |
| Jan 15, 2026 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.93% | 23,729,300 |
| Jan 14, 2026 | 530.00 | 545.00 | 530.00 | 535.00 | 535.00 | 2.88% | 62,040,400 |
| Jan 13, 2026 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -0.95% | 25,533,400 |
| Jan 12, 2026 | 530.00 | 535.00 | 510.00 | 525.00 | 525.00 | - | 42,037,400 |
| Jan 9, 2026 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 1.94% | 53,627,100 |
| Jan 8, 2026 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 26,994,100 |
| Jan 7, 2026 | 510.00 | 520.00 | 505.00 | 515.00 | 515.00 | 0.98% | 24,317,800 |
| Jan 6, 2026 | 520.00 | 525.00 | 505.00 | 510.00 | 510.00 | -1.92% | 27,706,100 |
| Jan 5, 2026 | 530.00 | 535.00 | 510.00 | 520.00 | 520.00 | 1.96% | 74,710,800 |
| Jan 2, 2026 | 500.00 | 515.00 | 498.00 | 510.00 | 510.00 | 2.41% | 33,904,100 |
| Dec 30, 2025 | 492.00 | 500.00 | 492.00 | 498.00 | 498.00 | 1.22% | 10,933,500 |
| Dec 29, 2025 | 492.00 | 496.00 | 490.00 | 492.00 | 492.00 | - | 10,745,300 |
| Dec 24, 2025 | 494.00 | 496.00 | 490.00 | 492.00 | 492.00 | -0.40% | 10,746,400 |
| Dec 23, 2025 | 492.00 | 498.00 | 490.00 | 494.00 | 494.00 | 0.41% | 12,665,200 |
| Dec 22, 2025 | 494.00 | 498.00 | 492.00 | 492.00 | 492.00 | -0.40% | 20,226,500 |
| Dec 19, 2025 | 498.00 | 500.00 | 492.00 | 494.00 | 494.00 | -0.40% | 12,930,500 |
| Dec 18, 2025 | 505.00 | 505.00 | 494.00 | 496.00 | 496.00 | -0.40% | 17,459,600 |
| Dec 17, 2025 | 494.00 | 500.00 | 492.00 | 498.00 | 498.00 | 0.81% | 14,648,800 |
| Dec 16, 2025 | 494.00 | 498.00 | 492.00 | 494.00 | 494.00 | - | 9,419,800 |
| Dec 15, 2025 | 500.00 | 505.00 | 492.00 | 494.00 | 494.00 | -0.40% | 17,035,800 |
| Dec 12, 2025 | 492.00 | 505.00 | 490.00 | 496.00 | 496.00 | 0.81% | 17,274,300 |
| Dec 11, 2025 | 505.00 | 505.00 | 490.00 | 492.00 | 492.00 | -1.60% | 47,965,100 |