PT Bakrieland Development Tbk (IDX:ELTY)
Indonesia · Delayed Price · Currency is IDR 22.00
+2.00 (10.00%)
Aug 28, 2025, 4:54 PM WIB
IDX:ELTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 49,857,000 |
| Aug 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 55,201,000 |
| Aug 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 52,497,800 |
| Aug 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 58,083,100 |
| Aug 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 27,534,100 |
| Aug 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 92,243,400 |
| Aug 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 32,138,500 |
| Aug 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 82,243,600 |
| Aug 15, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 319,661,200 |
| Aug 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 55,317,200 |
| Aug 13, 2025 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 200,304,100 |
| Aug 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 54,103,600 |
| Aug 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 32,268,200 |
| Aug 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 40,996,200 |
| Aug 7, 2025 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 46,447,000 |
| Aug 6, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 8,167,700 |
| Aug 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 11,061,900 |
| Aug 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 14,774,200 |
| Aug 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 18,231,800 |
| Jul 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 12,277,700 |
| Jul 30, 2025 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 11,939,600 |
| Jul 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | 12,893,000 |
| Jul 28, 2025 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 6,324,000 |
| Jul 25, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 5,360,000 |
| Jul 24, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 7,593,000 |
| Jul 23, 2025 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 4,018,400 |
| Jul 22, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 86,659,700 |
| Jul 21, 2025 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 6,386,000 |
| Jul 18, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 17,347,000 |
| Jul 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 48,875,000 |
| Jul 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 61,364,500 |
| Jul 15, 2025 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 39,769,600 |
| Jul 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 17,008,000 |
| Jul 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 4,219,800 |
| Jul 10, 2025 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 81,223,500 |
| Jul 9, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 20,134,500 |
| Jul 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 118,051,300 |
| Jul 7, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 18,435,900 |
| Jul 4, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 23,296,300 |
| Jul 3, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 10,981,100 |
| Jul 2, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 2,148,300 |
| Jul 1, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 1,102,400 |
| Jun 30, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 3,950,600 |
| Jun 26, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 23,032,800 |
| Jun 25, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 12,041,500 |
| Jun 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 4,784,100 |
| Jun 23, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 2,007,400 |
| Jun 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,872,900 |
| Jun 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | 30,960,600 |
| Jun 18, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 13,597,500 |