PT Bakrieland Development Tbk (IDX:ELTY)
Indonesia · Delayed Price · Currency is IDR 27.00
+2.00 (8.00%)
Jul 21, 2026, 10:55 AM WIB
IDX:ELTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 39,352,100 |
| Jun 17, 2026 | 29.00 | 29.00 | 26.00 | 26.00 | 26.00 | -7.14% | 143,722,400 |
| Jun 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 164,449,400 |
| Jun 12, 2026 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | 8.33% | 97,653,700 |
| Jun 11, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 128,456,000 |
| Jun 10, 2026 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | 4.00% | 230,543,600 |
| Jun 9, 2026 | 22.00 | 25.00 | 21.00 | 25.00 | 25.00 | 8.70% | 374,666,700 |
| 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 |