PT Bakrieland Development Tbk (IDX:ELTY)
Indonesia · Delayed Price · Currency is IDR 43.00
+2.00 (4.88%)
At close: Mar 27, 2026
IDX:ELTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 41.00 | 44.00 | 41.00 | 43.00 | 43.00 | 4.88% | 139,957,100 |
| Mar 26, 2026 | 41.00 | 43.00 | 41.00 | 41.00 | 41.00 | - | 66,850,200 |
| Mar 25, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 96,304,700 |
| Mar 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 60,530,000 |
| Mar 16, 2026 | 38.00 | 42.00 | 38.00 | 39.00 | 39.00 | -2.50% | 115,255,500 |
| Mar 13, 2026 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | -2.44% | 72,507,300 |
| Mar 12, 2026 | 44.00 | 44.00 | 41.00 | 41.00 | 41.00 | -6.82% | 59,087,900 |
| Mar 11, 2026 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | - | 71,870,500 |
| Mar 10, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 10.00% | 151,701,300 |
| Mar 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -9.09% | 144,701,600 |
| Mar 6, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -8.33% | 283,135,800 |
| Mar 5, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 6.67% | 188,434,400 |
| Mar 4, 2026 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -10.00% | 281,957,300 |
| Mar 3, 2026 | 55.00 | 55.00 | 50.00 | 50.00 | 50.00 | -5.66% | 297,646,400 |
| Mar 2, 2026 | 51.00 | 55.00 | 51.00 | 53.00 | 53.00 | 3.92% | 509,912,600 |
| Feb 27, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 8.51% | 276,093,900 |
| Feb 26, 2026 | 48.00 | 50.00 | 47.00 | 47.00 | 47.00 | -4.08% | 219,269,800 |
| Feb 25, 2026 | 47.00 | 49.00 | 45.00 | 49.00 | 49.00 | 4.26% | 187,786,300 |
| Feb 24, 2026 | 48.00 | 50.00 | 47.00 | 47.00 | 47.00 | -6.00% | 185,029,800 |
| Feb 23, 2026 | 53.00 | 53.00 | 49.00 | 50.00 | 50.00 | 2.04% | 342,196,000 |
| Feb 20, 2026 | 43.00 | 49.00 | 42.00 | 49.00 | 49.00 | 6.52% | 261,394,100 |
| Feb 19, 2026 | 49.00 | 49.00 | 46.00 | 46.00 | 46.00 | -4.17% | 109,657,200 |
| Feb 18, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 208,529,900 |
| Feb 13, 2026 | 49.00 | 49.00 | 42.00 | 48.00 | 48.00 | 4.35% | 254,751,500 |
| Feb 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 175,270,200 |
| Feb 11, 2026 | 39.00 | 42.00 | 39.00 | 42.00 | 42.00 | 7.69% | 192,920,100 |
| Feb 10, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 73,913,900 |
| Feb 9, 2026 | 36.00 | 38.00 | 36.00 | 36.00 | 36.00 | -7.69% | 512,691,800 |
| Feb 6, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -9.30% | 126,160,400 |
| Feb 5, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -8.51% | 144,993,300 |
| Feb 4, 2026 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | 2.17% | 238,349,200 |
| Feb 3, 2026 | 41.00 | 46.00 | 41.00 | 46.00 | 46.00 | 9.52% | 366,735,800 |
| Feb 2, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -8.70% | 90,638,400 |
| Jan 30, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 441,799,800 |
| Jan 29, 2026 | 45.00 | 49.00 | 45.00 | 45.00 | 45.00 | -10.00% | 128,642,700 |
| Jan 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -9.09% | 88,234,400 |
| Jan 27, 2026 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | 1.85% | 393,210,300 |
| Jan 26, 2026 | 60.00 | 60.00 | 54.00 | 54.00 | 54.00 | -8.47% | 693,164,200 |
| Jan 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -9.23% | 255,473,600 |
| Jan 22, 2026 | 69.00 | 69.00 | 65.00 | 65.00 | 65.00 | -9.72% | 584,818,300 |
| Jan 21, 2026 | 77.00 | 77.00 | 72.00 | 72.00 | 72.00 | -8.86% | 445,355,600 |
| Jan 20, 2026 | 85.00 | 87.00 | 79.00 | 79.00 | 79.00 | -2.47% | 1,298,665,000 |
| Jan 19, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -10.00% | 325,711,700 |
| Jan 15, 2026 | 108.00 | 108.00 | 90.00 | 90.00 | 90.00 | -9.09% | 1,092,813,000 |
| Jan 14, 2026 | 93.00 | 99.00 | 93.00 | 99.00 | 99.00 | 10.00% | 1,444,587,000 |
| Jan 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 9.76% | 515,813,500 |
| Jan 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 9.33% | 328,503,700 |
| Jan 9, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 8.70% | 593,282,200 |
| Jan 8, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 9.52% | 963,466,300 |
| Jan 7, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 8.62% | 452,711,900 |