PT Bakrieland Development Tbk (IDX:ELTY)
Indonesia · Delayed Price · Currency is IDR 20.00
-1.00 (-4.76%)
Oct 30, 2026, 4:14 PM WIB
IDX:ELTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 46,803,100 |
| Oct 29, 2026 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | -4.55% | 87,178,800 |
| Oct 28, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 155,972,300 |
| Oct 27, 2026 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | -4.17% | 183,314,300 |
| Oct 26, 2026 | 25.00 | 26.00 | 24.00 | 24.00 | 24.00 | -4.00% | 165,207,400 |
| Oct 23, 2026 | 25.00 | 25.00 | 23.00 | 25.00 | 25.00 | 4.17% | 252,382,000 |
| Oct 22, 2026 | 22.00 | 25.00 | 21.00 | 24.00 | 24.00 | 9.09% | 342,740,700 |
| Oct 21, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 208,732,900 |
| Oct 20, 2026 | 18.00 | 24.00 | 18.00 | 23.00 | 23.00 | 21.05% | 862,336,300 |
| Oct 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 46,870,300 |
| Oct 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -13.04% | 125,719,100 |
| Oct 15, 2026 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -11.54% | 358,040,300 |
| Oct 14, 2026 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 241,998,000 |
| Oct 13, 2026 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 296,129,400 |
| Oct 12, 2026 | 28.00 | 31.00 | 25.00 | 26.00 | 26.00 | -7.14% | 878,350,800 |
| Oct 9, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 309,402,500 |
| Oct 8, 2026 | 30.00 | 31.00 | 28.00 | 29.00 | 29.00 | -3.33% | 254,632,700 |
| Oct 7, 2026 | 31.00 | 32.00 | 29.00 | 30.00 | 30.00 | -3.23% | 319,946,800 |
| Oct 6, 2026 | 30.00 | 31.00 | 28.00 | 31.00 | 31.00 | 3.33% | 366,193,100 |
| Oct 5, 2026 | 31.00 | 31.00 | 28.00 | 30.00 | 30.00 | -3.23% | 349,377,300 |
| Oct 2, 2026 | 31.00 | 31.00 | 28.00 | 31.00 | 31.00 | 6.90% | 384,450,000 |
| Oct 1, 2026 | 32.00 | 32.00 | 28.00 | 29.00 | 29.00 | -9.38% | 436,100,900 |
| Sep 30, 2026 | 33.00 | 35.00 | 31.00 | 32.00 | 32.00 | -3.03% | 339,890,400 |
| Sep 29, 2026 | 35.00 | 36.00 | 32.00 | 33.00 | 33.00 | -10.81% | 1,029,939,100 |
| Sep 28, 2026 | 33.00 | 40.00 | 32.00 | 37.00 | 37.00 | 23.33% | 1,831,753,100 |
| Sep 25, 2026 | 34.00 | 34.00 | 30.00 | 30.00 | 30.00 | -9.09% | 157,379,600 |
| Sep 24, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 61,055,100 |
| Sep 23, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 9.38% | 76,100,800 |
| Sep 22, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | -3.03% | 71,641,200 |
| Sep 21, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 38,409,300 |
| Sep 18, 2026 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 39,590,200 |
| Sep 17, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 55,198,400 |
| Sep 16, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 50,919,000 |
| Sep 15, 2026 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 9.09% | 57,643,900 |
| Sep 14, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -5.71% | 77,962,600 |
| Sep 11, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 58,446,200 |
| Sep 10, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 68,757,300 |
| Sep 9, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 52,867,300 |
| Sep 8, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 77,682,600 |
| Sep 7, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 58,438,200 |
| Sep 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | 60,567,900 |
| Sep 3, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 71,572,400 |
| Sep 2, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | -2.56% | 86,175,700 |
| Sep 1, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 98,494,800 |
| 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 |