PT Elnusa Tbk (IDX:ELSA)
Indonesia · Delayed Price · Currency is IDR 660.00
+20.00 (3.13%)
May 22, 2026, 4:14 PM WIB
PT Elnusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 625.00 | 660.00 | 610.00 | 660.00 | 660.00 | 3.13% | 28,438,600 |
| May 21, 2026 | 685.00 | 695.00 | 630.00 | 640.00 | 640.00 | -6.57% | 31,770,200 |
| May 20, 2026 | 680.00 | 695.00 | 660.00 | 685.00 | 685.00 | 0.74% | 26,332,600 |
| May 19, 2026 | 710.00 | 715.00 | 670.00 | 680.00 | 680.00 | -2.86% | 29,506,800 |
| May 18, 2026 | 700.00 | 710.00 | 660.00 | 700.00 | 700.00 | - | 38,158,500 |
| May 13, 2026 | 710.00 | 710.00 | 690.00 | 700.00 | 700.00 | -2.10% | 23,133,600 |
| May 12, 2026 | 695.00 | 720.00 | 695.00 | 715.00 | 715.00 | 3.62% | 31,455,700 |
| May 11, 2026 | 715.00 | 725.00 | 680.00 | 690.00 | 690.00 | -2.82% | 44,621,900 |
| May 8, 2026 | 720.00 | 735.00 | 705.00 | 710.00 | 710.00 | -1.39% | 28,149,800 |
| May 7, 2026 | 765.00 | 765.00 | 715.00 | 720.00 | 720.00 | -5.88% | 52,438,300 |
| May 6, 2026 | 780.00 | 785.00 | 755.00 | 765.00 | 765.00 | -1.29% | 28,501,400 |
| May 5, 2026 | 785.00 | 790.00 | 770.00 | 775.00 | 775.00 | 1.31% | 27,170,500 |
| May 4, 2026 | 785.00 | 790.00 | 755.00 | 765.00 | 765.00 | -3.16% | 32,925,000 |
| Apr 30, 2026 | 845.00 | 845.00 | 785.00 | 790.00 | 790.00 | -4.82% | 70,132,500 |
| Apr 29, 2026 | 830.00 | 845.00 | 810.00 | 830.00 | 830.00 | - | 80,246,300 |
| Apr 28, 2026 | 795.00 | 840.00 | 780.00 | 830.00 | 830.00 | 6.41% | 189,633,100 |
| Apr 27, 2026 | 785.00 | 790.00 | 750.00 | 780.00 | 780.00 | - | 45,315,200 |
| Apr 24, 2026 | 820.00 | 825.00 | 760.00 | 780.00 | 780.00 | -3.11% | 141,421,400 |
| Apr 23, 2026 | 740.00 | 805.00 | 735.00 | 805.00 | 805.00 | 10.27% | 223,798,300 |
| Apr 22, 2026 | 725.00 | 750.00 | 725.00 | 730.00 | 730.00 | 1.39% | 28,183,300 |
| Apr 21, 2026 | 730.00 | 735.00 | 715.00 | 720.00 | 720.00 | -0.69% | 20,041,400 |
| Apr 20, 2026 | 735.00 | 750.00 | 725.00 | 725.00 | 725.00 | - | 46,786,200 |
| Apr 17, 2026 | 710.00 | 725.00 | 705.00 | 725.00 | 725.00 | 2.11% | 19,189,200 |
| Apr 16, 2026 | 730.00 | 735.00 | 705.00 | 710.00 | 710.00 | -2.07% | 22,648,900 |
| Apr 15, 2026 | 730.00 | 745.00 | 725.00 | 725.00 | 725.00 | -1.36% | 38,671,300 |
| Apr 14, 2026 | 720.00 | 735.00 | 710.00 | 735.00 | 735.00 | 2.80% | 54,270,600 |
| Apr 13, 2026 | 705.00 | 725.00 | 700.00 | 715.00 | 715.00 | 3.62% | 87,017,500 |
| Apr 10, 2026 | 695.00 | 700.00 | 685.00 | 690.00 | 690.00 | - | 26,198,800 |
| Apr 9, 2026 | 700.00 | 720.00 | 685.00 | 690.00 | 690.00 | -1.43% | 50,331,200 |
| Apr 8, 2026 | 695.00 | 700.00 | 655.00 | 700.00 | 700.00 | -2.10% | 100,026,300 |
| Apr 7, 2026 | 720.00 | 730.00 | 715.00 | 715.00 | 715.00 | - | 25,377,900 |
| Apr 6, 2026 | 715.00 | 725.00 | 710.00 | 715.00 | 715.00 | 0.70% | 28,062,900 |
| Apr 2, 2026 | 720.00 | 735.00 | 710.00 | 710.00 | 710.00 | - | 44,374,600 |
| Apr 1, 2026 | 750.00 | 750.00 | 705.00 | 710.00 | 710.00 | -4.70% | 54,105,600 |
| Mar 31, 2026 | 745.00 | 755.00 | 725.00 | 745.00 | 745.00 | 0.68% | 72,513,400 |
| Mar 30, 2026 | 750.00 | 770.00 | 725.00 | 740.00 | 740.00 | 1.37% | 114,574,700 |
| Mar 27, 2026 | 720.00 | 735.00 | 705.00 | 730.00 | 730.00 | 1.39% | 47,953,800 |
| Mar 26, 2026 | 735.00 | 740.00 | 705.00 | 720.00 | 720.00 | - | 65,930,800 |
| Mar 25, 2026 | 690.00 | 740.00 | 680.00 | 720.00 | 720.00 | 3.60% | 87,091,800 |
| Mar 17, 2026 | 710.00 | 730.00 | 695.00 | 695.00 | 695.00 | -1.42% | 80,365,500 |
| Mar 16, 2026 | 715.00 | 720.00 | 675.00 | 705.00 | 705.00 | -0.70% | 98,955,500 |
| Mar 13, 2026 | 745.00 | 755.00 | 705.00 | 710.00 | 710.00 | -4.70% | 132,125,000 |
| Mar 12, 2026 | 765.00 | 780.00 | 740.00 | 745.00 | 745.00 | -0.67% | 125,844,500 |
| Mar 11, 2026 | 805.00 | 805.00 | 735.00 | 750.00 | 750.00 | -6.83% | 184,136,600 |
| Mar 10, 2026 | 800.00 | 825.00 | 765.00 | 805.00 | 805.00 | -4.17% | 291,265,200 |
| Mar 9, 2026 | 925.00 | 930.00 | 830.00 | 840.00 | 840.00 | -1.18% | 329,777,600 |
| Mar 6, 2026 | 875.00 | 940.00 | 850.00 | 850.00 | 850.00 | -1.16% | 341,138,400 |
| Mar 5, 2026 | 900.00 | 905.00 | 855.00 | 860.00 | 860.00 | -1.71% | 160,638,700 |
| Mar 4, 2026 | 940.00 | 980.00 | 865.00 | 875.00 | 875.00 | -6.91% | 390,953,300 |
| Mar 3, 2026 | 1,000.00 | 1,010.00 | 925.00 | 940.00 | 940.00 | -6.00% | 408,328,000 |