PT Elnusa Tbk (IDX:ELSA)
Indonesia · Delayed Price · Currency is IDR 625.00
+5.00 (0.81%)
Oct 30, 2026, 4:13 PM WIB
PT Elnusa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 620.00 | 635.00 | 610.00 | 625.00 | 625.00 | 0.81% | 15,322,600 |
| Oct 29, 2026 | 660.00 | 670.00 | 615.00 | 620.00 | 620.00 | -5.34% | 22,473,300 |
| Oct 28, 2026 | 680.00 | 680.00 | 650.00 | 655.00 | 655.00 | -4.38% | 22,875,000 |
| Oct 27, 2026 | 650.00 | 685.00 | 640.00 | 685.00 | 685.00 | 7.03% | 62,868,600 |
| Oct 26, 2026 | 665.00 | 670.00 | 640.00 | 640.00 | 640.00 | -3.76% | 14,334,500 |
| Oct 23, 2026 | 665.00 | 670.00 | 655.00 | 665.00 | 665.00 | 0.76% | 18,514,500 |
| Oct 22, 2026 | 630.00 | 660.00 | 610.00 | 660.00 | 660.00 | 4.76% | 28,932,800 |
| Oct 21, 2026 | 635.00 | 640.00 | 610.00 | 630.00 | 630.00 | - | 21,695,400 |
| Oct 20, 2026 | 575.00 | 640.00 | 570.00 | 630.00 | 630.00 | 10.53% | 44,078,500 |
| Oct 19, 2026 | 575.00 | 575.00 | 540.00 | 570.00 | 570.00 | -0.87% | 30,964,300 |
| Oct 16, 2026 | 570.00 | 620.00 | 570.00 | 575.00 | 575.00 | -14.18% | 70,028,000 |
| Oct 15, 2026 | 680.00 | 680.00 | 665.00 | 670.00 | 670.00 | -1.47% | 13,035,600 |
| Oct 14, 2026 | 660.00 | 685.00 | 660.00 | 680.00 | 680.00 | 3.82% | 22,352,000 |
| Oct 13, 2026 | 625.00 | 660.00 | 610.00 | 655.00 | 655.00 | 4.80% | 16,878,200 |
| Oct 12, 2026 | 630.00 | 640.00 | 620.00 | 625.00 | 625.00 | -0.79% | 7,357,300 |
| Oct 9, 2026 | 635.00 | 640.00 | 620.00 | 630.00 | 630.00 | -0.79% | 7,250,300 |
| Oct 8, 2026 | 640.00 | 650.00 | 630.00 | 635.00 | 635.00 | -0.78% | 6,361,000 |
| Oct 7, 2026 | 650.00 | 650.00 | 640.00 | 640.00 | 640.00 | -0.78% | 5,134,300 |
| Oct 6, 2026 | 630.00 | 655.00 | 630.00 | 645.00 | 645.00 | 2.38% | 13,811,600 |
| Oct 5, 2026 | 635.00 | 640.00 | 625.00 | 630.00 | 630.00 | - | 11,272,300 |
| Oct 2, 2026 | 620.00 | 635.00 | 620.00 | 630.00 | 630.00 | 1.61% | 13,011,800 |
| Oct 1, 2026 | 650.00 | 650.00 | 615.00 | 620.00 | 620.00 | -3.88% | 36,535,300 |
| Sep 30, 2026 | 680.00 | 685.00 | 640.00 | 645.00 | 645.00 | -5.84% | 33,687,400 |
| Sep 29, 2026 | 685.00 | 685.00 | 655.00 | 685.00 | 685.00 | 0.74% | 16,726,200 |
| Sep 28, 2026 | 665.00 | 685.00 | 660.00 | 680.00 | 680.00 | 2.26% | 10,500,600 |
| Sep 25, 2026 | 685.00 | 685.00 | 660.00 | 665.00 | 665.00 | -2.92% | 21,181,900 |
| Sep 24, 2026 | 680.00 | 685.00 | 675.00 | 685.00 | 685.00 | 0.74% | 10,492,500 |
| Sep 23, 2026 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | - | 8,465,500 |
| Sep 22, 2026 | 695.00 | 700.00 | 680.00 | 680.00 | 680.00 | -2.16% | 15,075,400 |
| 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% | 15,804,100 |
| 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 |