PT Bakrieland Development Tbk (IDX:ELTY)
Indonesia · Delayed Price · Currency is IDR 40.00
+3.00 (8.11%)
Aug 31, 2026, 4:14 PM WIB
IDX:ELTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 8.11% | 175,204,500 |
| Aug 28, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 55,429,200 |
| Aug 27, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 5.56% | 44,018,400 |
| Aug 26, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -7.69% | 110,372,000 |
| Aug 24, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 57,008,300 |
| Aug 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 5.26% | 114,574,100 |
| Aug 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 56,048,800 |
| Aug 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 55,243,500 |
| Aug 18, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 60,717,200 |
| Aug 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 53,206,000 |
| Aug 13, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 73,255,500 |
| Aug 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 104,217,100 |
| Aug 11, 2026 | 40.00 | 40.00 | 37.00 | 37.00 | 37.00 | -2.63% | 175,823,000 |
| Aug 10, 2026 | 46.00 | 46.00 | 38.00 | 38.00 | 38.00 | -9.52% | 431,403,400 |
| Aug 7, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 7.69% | 305,914,500 |
| Aug 6, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 8.33% | 206,912,700 |
| Aug 5, 2026 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 5.88% | 184,388,500 |
| Aug 4, 2026 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 9.68% | 153,363,600 |
| Aug 3, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 55,950,600 |
| Jul 31, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 3.23% | 74,823,000 |
| Jul 30, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 87,270,100 |
| Jul 29, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -9.38% | 145,058,800 |
| Jul 28, 2026 | 36.00 | 36.00 | 32.00 | 32.00 | 32.00 | -8.57% | 104,119,500 |
| Jul 27, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 9.38% | 149,116,400 |
| Jul 24, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 185,222,600 |
| Jul 23, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 55,289,000 |
| Jul 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 160,011,400 |
| Jul 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 71,155,200 |
| Jul 20, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 8.70% | 129,726,200 |
| Jul 17, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 56,305,400 |
| Jul 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 32,661,000 |
| Jul 15, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 28,749,100 |
| Jul 14, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 38,606,900 |
| Jul 13, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 72,732,500 |
| Jul 10, 2026 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 28,884,000 |
| Jul 9, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 35,217,700 |
| Jul 8, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 32,333,200 |
| Jul 7, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 32,510,100 |
| Jul 6, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 33,015,500 |
| Jul 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 40,358,600 |
| Jul 2, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 36,884,900 |
| Jul 1, 2026 | 20.00 | 23.00 | 20.00 | 23.00 | 23.00 | 9.52% | 95,323,300 |
| Jun 30, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -8.70% | 59,044,400 |
| Jun 29, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 41,835,100 |
| Jun 26, 2026 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | -4.35% | 59,124,300 |
| Jun 25, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 50,981,100 |
| Jun 24, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -8.00% | 75,733,400 |
| Jun 23, 2026 | 25.00 | 25.00 | 23.00 | 25.00 | 25.00 | 4.17% | 64,571,900 |
| Jun 22, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -7.69% | 42,904,500 |
| Jun 19, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 28,886,300 |