PT Bakrieland Development Tbk (IDX:ELTY)
Indonesia · Delayed Price · Currency is IDR 27.00
0.00 (0.00%)
Sep 29, 2025, 2:55 PM WIB
IDX:ELTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.90% | 267,181,000 |
| Sep 25, 2025 | 30.00 | 30.00 | 26.00 | 29.00 | 29.00 | 3.57% | 1,198,638,400 |
| Sep 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 63,896,900 |
| Sep 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 82,996,400 |
| Sep 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 39,906,700 |
| Sep 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 75,870,000 |
| Sep 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 18,518,300 |
| Sep 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 7,897,500 |
| Sep 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 24,026,200 |
| Sep 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 11,849,700 |
| Sep 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 553,110,100 |
| Sep 11, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 379,713,200 |
| Sep 10, 2025 | 17.00 | 18.00 | 16.00 | 16.00 | 16.00 | -5.88% | 160,820,900 |
| Sep 9, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 406,453,800 |
| Sep 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 168,085,100 |
| Sep 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 105,106,000 |
| Sep 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -10.00% | 160,423,800 |
| Sep 2, 2025 | 22.00 | 24.00 | 20.00 | 20.00 | 20.00 | -9.09% | 332,711,100 |
| Sep 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | 323,653,500 |
| Aug 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 80,891,200 |
| Aug 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 49,968,100 |
| 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 |