PT Elnusa Tbk (IDX:ELSA)
Indonesia · Delayed Price · Currency is IDR 580.00
-10.00 (-1.69%)
Jan 23, 2026, 4:13 PM WIB
PT Elnusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 585.00 | 590.00 | 560.00 | 570.00 | - | -3.39% | 16,918,000 |
| 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 |
| Dec 10, 2025 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | -0.99% | 22,646,900 |
| Dec 9, 2025 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 20,800,500 |
| Dec 8, 2025 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | - | 13,451,100 |
| Dec 5, 2025 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | - | 13,517,600 |
| Dec 4, 2025 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | - | 20,128,600 |
| Dec 3, 2025 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.98% | 13,766,800 |
| Dec 2, 2025 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 11,359,700 |
| Dec 1, 2025 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 0.99% | 16,934,600 |
| Nov 28, 2025 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 12,850,200 |
| Nov 27, 2025 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 23,711,600 |
| Nov 26, 2025 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.97% | 17,771,300 |
| Nov 25, 2025 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | - | 20,164,500 |
| Nov 24, 2025 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | -0.96% | 22,331,700 |
| Nov 21, 2025 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | -1.89% | 14,377,000 |
| Nov 20, 2025 | 525.00 | 545.00 | 520.00 | 530.00 | 530.00 | 0.95% | 25,817,900 |
| 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 |