PT Elnusa Tbk (IDX:ELSA)
Indonesia · Delayed Price · Currency is IDR 498.00
+6.00 (1.22%)
At close: Dec 30, 2025
PT Elnusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | - | 20,333,100 |
| Nov 6, 2025 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | -1.94% | 43,790,900 |
| Nov 5, 2025 | 530.00 | 530.00 | 510.00 | 515.00 | 515.00 | -3.74% | 68,384,500 |
| Nov 4, 2025 | 535.00 | 575.00 | 530.00 | 535.00 | 535.00 | 1.90% | 241,585,200 |
| Nov 3, 2025 | 515.00 | 530.00 | 510.00 | 525.00 | 525.00 | 2.94% | 62,722,100 |
| Oct 31, 2025 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | 19,400,900 |
| Oct 30, 2025 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 21,507,200 |
| Oct 29, 2025 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 0.99% | 40,353,100 |
| Oct 28, 2025 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.98% | 13,081,800 |
| Oct 27, 2025 | 510.00 | 525.00 | 500.00 | 510.00 | 510.00 | 0.99% | 41,663,700 |
| Oct 24, 2025 | 515.00 | 525.00 | 500.00 | 505.00 | 505.00 | -0.98% | 31,989,700 |
| Oct 23, 2025 | 505.00 | 535.00 | 505.00 | 510.00 | 510.00 | 2.00% | 108,422,700 |
| Oct 22, 2025 | 488.00 | 505.00 | 484.00 | 500.00 | 500.00 | 2.88% | 61,513,000 |
| Oct 21, 2025 | 484.00 | 490.00 | 480.00 | 486.00 | 486.00 | 0.83% | 11,740,500 |
| Oct 20, 2025 | 478.00 | 486.00 | 476.00 | 482.00 | 482.00 | 0.84% | 16,535,900 |