PT Elnusa Tbk (IDX:ELSA)
Indonesia · Delayed Price · Currency is IDR 560.00
+20.00 (3.70%)
Jul 3, 2026, 2:31 PM WIB
PT Elnusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 540.00 | 570.00 | 540.00 | 560.00 | - | 3.70% | 7,194,700 |
| Jul 2, 2026 | 535.00 | 550.00 | 525.00 | 540.00 | 540.00 | 0.93% | 11,068,200 |
| Jul 1, 2026 | 520.00 | 535.00 | 515.00 | 535.00 | 535.00 | 2.88% | 12,697,900 |
| Jun 30, 2026 | 530.00 | 535.00 | 505.00 | 520.00 | 520.00 | -1.89% | 17,741,600 |
| Jun 29, 2026 | 540.00 | 550.00 | 520.00 | 530.00 | 530.00 | - | 16,803,600 |
| Jun 26, 2026 | 545.00 | 550.00 | 520.00 | 530.00 | 530.00 | -1.85% | 12,277,800 |
| Jun 25, 2026 | 540.00 | 560.00 | 535.00 | 540.00 | 540.00 | -0.92% | 36,520,200 |
| Jun 24, 2026 | 570.00 | 570.00 | 535.00 | 545.00 | 545.00 | -4.39% | 15,237,000 |
| Jun 23, 2026 | 560.00 | 575.00 | 550.00 | 570.00 | 570.00 | 1.79% | 24,639,700 |
| Jun 22, 2026 | 570.00 | 580.00 | 555.00 | 560.00 | 560.00 | -0.88% | 12,171,500 |
| Jun 19, 2026 | 580.00 | 585.00 | 565.00 | 565.00 | 565.00 | -1.74% | 14,019,100 |
| Jun 18, 2026 | 575.00 | 585.00 | 570.00 | 575.00 | 575.00 | 0.75% | 33,588,200 |
| Jun 17, 2026 | 615.00 | 625.00 | 605.00 | 615.00 | 570.71 | 0.82% | 41,581,200 |
| Jun 15, 2026 | 620.00 | 640.00 | 605.00 | 610.00 | 566.07 | -1.61% | 65,942,800 |
| Jun 12, 2026 | 605.00 | 630.00 | 590.00 | 620.00 | 575.35 | 3.33% | 32,684,200 |
| Jun 11, 2026 | 600.00 | 625.00 | 585.00 | 600.00 | 556.79 | 1.69% | 42,347,200 |
| Jun 10, 2026 | 600.00 | 615.00 | 580.00 | 590.00 | 547.51 | - | 41,228,200 |
| Jun 9, 2026 | 555.00 | 590.00 | 540.00 | 590.00 | 547.51 | 6.31% | 28,839,600 |
| Jun 8, 2026 | 560.00 | 580.00 | 535.00 | 555.00 | 515.03 | -3.48% | 26,717,300 |
| Jun 5, 2026 | 600.00 | 600.00 | 570.00 | 575.00 | 533.59 | -4.96% | 15,799,800 |
| Jun 4, 2026 | 595.00 | 615.00 | 565.00 | 605.00 | 561.43 | 1.68% | 27,036,400 |
| Jun 3, 2026 | 630.00 | 635.00 | 575.00 | 595.00 | 552.15 | -5.56% | 28,955,600 |
| Jun 2, 2026 | 615.00 | 645.00 | 595.00 | 630.00 | 584.63 | 3.28% | 24,765,700 |
| May 29, 2026 | 635.00 | 640.00 | 600.00 | 610.00 | 566.07 | -3.94% | 32,527,300 |
| May 26, 2026 | 650.00 | 670.00 | 635.00 | 635.00 | 589.27 | -2.31% | 12,808,200 |
| May 25, 2026 | 665.00 | 670.00 | 625.00 | 650.00 | 603.19 | -1.52% | 25,954,600 |
| May 22, 2026 | 625.00 | 660.00 | 610.00 | 660.00 | 612.47 | 3.13% | 28,438,600 |
| May 21, 2026 | 685.00 | 695.00 | 630.00 | 640.00 | 593.91 | -6.57% | 31,770,200 |
| May 20, 2026 | 680.00 | 695.00 | 660.00 | 685.00 | 635.67 | 0.74% | 26,332,600 |
| May 19, 2026 | 710.00 | 715.00 | 670.00 | 680.00 | 631.03 | -2.86% | 29,506,800 |
| May 18, 2026 | 700.00 | 710.00 | 660.00 | 700.00 | 649.59 | - | 38,158,500 |
| May 13, 2026 | 710.00 | 710.00 | 690.00 | 700.00 | 649.59 | -2.10% | 23,133,600 |
| May 12, 2026 | 695.00 | 720.00 | 695.00 | 715.00 | 663.51 | 3.62% | 31,455,700 |
| May 11, 2026 | 715.00 | 725.00 | 680.00 | 690.00 | 640.31 | -2.82% | 44,621,900 |
| May 8, 2026 | 720.00 | 735.00 | 705.00 | 710.00 | 658.87 | -1.39% | 28,149,800 |
| May 7, 2026 | 765.00 | 765.00 | 715.00 | 720.00 | 668.15 | -5.88% | 52,438,300 |
| May 6, 2026 | 780.00 | 785.00 | 755.00 | 765.00 | 709.91 | -1.29% | 28,501,400 |
| May 5, 2026 | 785.00 | 790.00 | 770.00 | 775.00 | 719.19 | 1.31% | 27,170,500 |
| May 4, 2026 | 785.00 | 790.00 | 755.00 | 765.00 | 709.91 | -3.16% | 32,925,000 |
| Apr 30, 2026 | 845.00 | 845.00 | 785.00 | 790.00 | 733.11 | -4.82% | 70,132,500 |
| Apr 29, 2026 | 830.00 | 845.00 | 810.00 | 830.00 | 770.23 | - | 80,246,300 |
| Apr 28, 2026 | 795.00 | 840.00 | 780.00 | 830.00 | 770.23 | 6.41% | 189,633,100 |
| Apr 27, 2026 | 785.00 | 790.00 | 750.00 | 780.00 | 723.83 | - | 45,315,200 |
| Apr 24, 2026 | 820.00 | 825.00 | 760.00 | 780.00 | 723.83 | -3.11% | 141,421,400 |
| Apr 23, 2026 | 740.00 | 805.00 | 735.00 | 805.00 | 747.03 | 10.27% | 223,798,300 |
| Apr 22, 2026 | 725.00 | 750.00 | 725.00 | 730.00 | 677.43 | 1.39% | 28,183,300 |
| Apr 21, 2026 | 730.00 | 735.00 | 715.00 | 720.00 | 668.15 | -0.69% | 20,041,400 |
| Apr 20, 2026 | 735.00 | 750.00 | 725.00 | 725.00 | 672.79 | - | 46,786,200 |
| Apr 17, 2026 | 710.00 | 725.00 | 705.00 | 725.00 | 672.79 | 2.11% | 19,189,200 |
| Apr 16, 2026 | 730.00 | 735.00 | 705.00 | 710.00 | 658.87 | -2.07% | 22,648,900 |