PT Bakrieland Development Tbk (IDX:ELTY)
Indonesia · Delayed Price · Currency is IDR 37.00
0.00 (0.00%)
May 20, 2026, 9:55 AM WIB
IDX:ELTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 40.00 | 40.00 | 37.00 | 37.00 | 37.00 | -2.63% | 101,652,500 |
| May 18, 2026 | 38.00 | 38.00 | 36.00 | 38.00 | 38.00 | -2.56% | 182,136,700 |
| May 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 82,572,200 |
| May 12, 2026 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -2.50% | 68,882,800 |
| May 11, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 2.56% | 96,030,400 |
| May 8, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 145,211,700 |
| May 7, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 106,906,300 |
| May 6, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.44% | 112,095,200 |
| May 5, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 88,724,400 |
| May 4, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -2.33% | 93,550,900 |
| Apr 30, 2026 | 43.00 | 43.00 | 41.00 | 43.00 | 43.00 | -4.44% | 220,482,600 |
| Apr 29, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -6.25% | 160,309,500 |
| Apr 28, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.35% | 98,389,000 |
| Apr 27, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 4.55% | 194,420,000 |
| Apr 24, 2026 | 50.00 | 50.00 | 44.00 | 44.00 | 44.00 | -6.38% | 361,789,800 |
| Apr 23, 2026 | 44.00 | 47.00 | 44.00 | 47.00 | 47.00 | 9.30% | 598,379,800 |
| Apr 22, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 166,018,100 |
| Apr 21, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 120,482,800 |
| Apr 20, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | 2.44% | 126,935,500 |
| Apr 17, 2026 | 45.00 | 45.00 | 41.00 | 41.00 | 41.00 | -6.82% | 257,218,600 |
| Apr 16, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 417,223,200 |
| Apr 15, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 165,032,300 |
| Apr 14, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 5.26% | 233,326,800 |
| Apr 13, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | -5.00% | 158,281,900 |
| Apr 10, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 129,639,100 |
| Apr 9, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 65,754,600 |
| Apr 8, 2026 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 5.41% | 105,499,100 |
| Apr 7, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -5.13% | 103,096,700 |
| Apr 6, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 45,413,600 |
| Apr 2, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -4.88% | 36,918,700 |
| Apr 1, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 48,849,600 |
| Mar 31, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -4.76% | 57,917,900 |
| Mar 30, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | -2.33% | 51,138,100 |
| 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 |