PT Bakrieland Development Tbk (IDX:ELTY)
Indonesia · Delayed Price · Currency is IDR 25.00
+2.00 (8.70%)
Jun 9, 2026, 4:14 PM WIB
IDX:ELTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | - | -8.70% | 120,586,500 |
| Jun 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -8.00% | 37,242,600 |
| Jun 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | 285,151,700 |
| Jun 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.90% | 58,596,800 |
| Jun 3, 2026 | 32.00 | 32.00 | 29.00 | 29.00 | 29.00 | -9.38% | 87,775,200 |
| Jun 2, 2026 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 68,471,000 |
| May 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 81,987,900 |
| May 26, 2026 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | -5.88% | 131,021,800 |
| May 25, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 149,445,300 |
| May 22, 2026 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | - | 216,985,700 |
| May 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -8.57% | 136,547,400 |
| May 20, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 158,934,400 |
| 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 |