PT Elnusa Tbk (IDX:ELSA)
Indonesia · Delayed Price · Currency is IDR 680.00
-15.00 (-2.16%)
Sep 22, 2026, 3:22 PM WIB
PT Elnusa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 695.00 | 700.00 | 680.00 | 680.00 | - | -2.16% | 10,795,400 |
| Sep 21, 2026 | 695.00 | 705.00 | 680.00 | 695.00 | 695.00 | - | 14,772,000 |
| Sep 18, 2026 | 705.00 | 715.00 | 685.00 | 695.00 | 695.00 | -1.42% | 18,668,900 |
| Sep 17, 2026 | 710.00 | 715.00 | 700.00 | 705.00 | 705.00 | -0.70% | 15,797,500 |
| Sep 16, 2026 | 720.00 | 735.00 | 700.00 | 710.00 | 710.00 | -1.39% | 15,384,800 |
| Sep 15, 2026 | 725.00 | 730.00 | 710.00 | 720.00 | 720.00 | -0.69% | 12,956,500 |
| Sep 14, 2026 | 730.00 | 735.00 | 700.00 | 725.00 | 725.00 | - | 31,936,000 |
| Sep 11, 2026 | 740.00 | 755.00 | 725.00 | 725.00 | 725.00 | -0.68% | 33,137,700 |
| Sep 10, 2026 | 760.00 | 775.00 | 725.00 | 730.00 | 730.00 | -2.67% | 36,392,000 |
| Sep 9, 2026 | 740.00 | 750.00 | 725.00 | 750.00 | 750.00 | 2.04% | 20,078,000 |
| Sep 8, 2026 | 730.00 | 740.00 | 725.00 | 735.00 | 735.00 | 1.38% | 23,378,700 |
| Sep 7, 2026 | 735.00 | 745.00 | 700.00 | 725.00 | 725.00 | -0.68% | 21,709,000 |
| Sep 4, 2026 | 755.00 | 755.00 | 725.00 | 730.00 | 730.00 | -2.01% | 19,833,900 |
| Sep 3, 2026 | 720.00 | 755.00 | 715.00 | 745.00 | 745.00 | 4.20% | 44,196,800 |
| Sep 2, 2026 | 740.00 | 745.00 | 715.00 | 715.00 | 715.00 | -2.05% | 34,892,800 |
| Sep 1, 2026 | 720.00 | 730.00 | 710.00 | 730.00 | 730.00 | 1.39% | 20,494,900 |
| Aug 31, 2026 | 695.00 | 720.00 | 695.00 | 720.00 | 720.00 | 4.35% | 24,725,600 |
| Aug 28, 2026 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | -0.72% | 9,415,300 |
| Aug 27, 2026 | 665.00 | 695.00 | 660.00 | 695.00 | 695.00 | 2.96% | 15,956,200 |
| Aug 26, 2026 | 705.00 | 705.00 | 675.00 | 675.00 | 675.00 | -4.93% | 32,215,100 |
| Aug 24, 2026 | 715.00 | 720.00 | 700.00 | 710.00 | 710.00 | -0.70% | 12,563,900 |
| Aug 21, 2026 | 730.00 | 735.00 | 715.00 | 715.00 | 715.00 | -2.05% | 13,051,400 |
| Aug 20, 2026 | 720.00 | 730.00 | 710.00 | 730.00 | 730.00 | 1.39% | 18,790,400 |
| Aug 19, 2026 | 700.00 | 740.00 | 690.00 | 720.00 | 720.00 | 2.86% | 47,552,700 |
| Aug 18, 2026 | 690.00 | 705.00 | 690.00 | 700.00 | 700.00 | 2.19% | 12,946,100 |
| Aug 14, 2026 | 680.00 | 690.00 | 660.00 | 685.00 | 685.00 | 0.74% | 13,413,900 |
| Aug 13, 2026 | 705.00 | 705.00 | 680.00 | 680.00 | 680.00 | -3.55% | 12,801,300 |
| Aug 12, 2026 | 695.00 | 705.00 | 695.00 | 705.00 | 705.00 | 1.44% | 10,526,800 |
| Aug 11, 2026 | 710.00 | 710.00 | 685.00 | 695.00 | 695.00 | -0.71% | 16,241,900 |
| Aug 10, 2026 | 710.00 | 715.00 | 700.00 | 700.00 | 700.00 | -1.41% | 13,668,000 |
| Aug 7, 2026 | 690.00 | 715.00 | 690.00 | 710.00 | 710.00 | 3.65% | 27,020,100 |
| Aug 6, 2026 | 695.00 | 700.00 | 680.00 | 685.00 | 685.00 | -1.44% | 12,805,400 |
| Aug 5, 2026 | 690.00 | 695.00 | 680.00 | 695.00 | 695.00 | 0.72% | 19,550,000 |
| Aug 4, 2026 | 720.00 | 720.00 | 675.00 | 690.00 | 690.00 | -1.43% | 40,995,200 |
| Aug 3, 2026 | 695.00 | 720.00 | 685.00 | 700.00 | 700.00 | 0.72% | 50,896,500 |
| Jul 31, 2026 | 700.00 | 705.00 | 680.00 | 695.00 | 695.00 | 0.72% | 22,352,900 |
| Jul 30, 2026 | 670.00 | 700.00 | 670.00 | 690.00 | 690.00 | 2.99% | 20,259,400 |
| Jul 29, 2026 | 685.00 | 690.00 | 665.00 | 670.00 | 670.00 | -2.19% | 30,011,700 |
| Jul 28, 2026 | 660.00 | 690.00 | 655.00 | 685.00 | 685.00 | 4.58% | 39,072,900 |
| Jul 27, 2026 | 665.00 | 670.00 | 650.00 | 655.00 | 655.00 | -1.50% | 20,147,400 |
| Jul 24, 2026 | 700.00 | 705.00 | 665.00 | 665.00 | 665.00 | -5.00% | 28,121,600 |
| Jul 23, 2026 | 695.00 | 705.00 | 690.00 | 700.00 | 700.00 | 1.45% | 54,908,700 |
| Jul 22, 2026 | 660.00 | 695.00 | 660.00 | 690.00 | 690.00 | 4.55% | 55,707,000 |
| Jul 21, 2026 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | 0.76% | 19,868,000 |
| Jul 20, 2026 | 650.00 | 660.00 | 645.00 | 655.00 | 655.00 | 2.34% | 22,372,600 |
| Jul 17, 2026 | 645.00 | 650.00 | 635.00 | 640.00 | 640.00 | -0.78% | 12,700,100 |
| Jul 16, 2026 | 650.00 | 655.00 | 640.00 | 645.00 | 645.00 | -0.77% | 13,356,600 |
| Jul 15, 2026 | 660.00 | 665.00 | 640.00 | 650.00 | 650.00 | -1.52% | 17,349,900 |
| Jul 14, 2026 | 655.00 | 665.00 | 650.00 | 660.00 | 660.00 | 2.33% | 38,735,800 |
| Jul 13, 2026 | 665.00 | 670.00 | 635.00 | 645.00 | 645.00 | -1.53% | 42,957,800 |