Elnusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 474.00 | 482.00 | 472.00 | 480.00 | 410.17 | 45,528,600 |
| 2024-08-06 | 468.00 | 480.00 | 462.00 | 472.00 | 403.33 | 118,784,900 |
| 2024-08-05 | 486.00 | 486.00 | 460.00 | 466.00 | 398.20 | 161,121,300 |
| 2024-08-02 | 505.00 | 505.00 | 494.00 | 494.00 | 422.13 | 47,815,200 |
| 2024-08-01 | 515.00 | 525.00 | 500.00 | 505.00 | 431.53 | 69,067,000 |
| 2024-07-31 | 498.00 | 520.00 | 480.00 | 510.00 | 435.80 | 207,058,600 |
| 2024-07-30 | 525.00 | 525.00 | 496.00 | 505.00 | 431.53 | 56,480,000 |
| 2024-07-29 | 520.00 | 535.00 | 515.00 | 525.00 | 448.62 | 37,611,400 |
| 2024-07-26 | 510.00 | 525.00 | 505.00 | 520.00 | 444.35 | 19,780,600 |
| 2024-07-25 | 510.00 | 520.00 | 490.00 | 505.00 | 431.53 | 43,604,300 |
| 2024-07-24 | 525.00 | 535.00 | 510.00 | 510.00 | 435.80 | 31,103,400 |
| 2024-07-23 | 525.00 | 540.00 | 520.00 | 530.00 | 452.89 | 18,826,300 |
| 2024-07-22 | 535.00 | 540.00 | 515.00 | 530.00 | 452.89 | 19,957,700 |
| 2024-07-19 | 540.00 | 540.00 | 525.00 | 535.00 | 457.17 | 22,455,100 |
| 2024-07-18 | 510.00 | 545.00 | 505.00 | 540.00 | 461.44 | 67,632,400 |
| 2024-07-17 | 520.00 | 525.00 | 505.00 | 505.00 | 431.53 | 28,522,300 |
| 2024-07-16 | 505.00 | 525.00 | 498.00 | 520.00 | 444.35 | 62,366,500 |
| 2024-07-15 | 470.00 | 515.00 | 470.00 | 505.00 | 431.53 | 158,963,200 |
| 2024-07-12 | 470.00 | 482.00 | 466.00 | 466.00 | 398.20 | 30,596,700 |
| 2024-07-11 | 460.00 | 480.00 | 454.00 | 468.00 | 399.91 | 36,229,900 |
| 2024-07-10 | 464.00 | 468.00 | 456.00 | 460.00 | 393.08 | 40,339,500 |
| 2024-07-09 | 446.00 | 468.00 | 436.00 | 462.00 | 394.79 | 62,831,800 |
| 2024-07-08 | 448.00 | 450.00 | 444.00 | 446.00 | 381.11 | 8,992,900 |
| 2024-07-05 | 442.00 | 450.00 | 436.00 | 448.00 | 382.82 | 20,345,800 |
| 2024-07-04 | 436.00 | 444.00 | 436.00 | 442.00 | 377.70 | 16,232,500 |
| 2024-07-03 | 438.00 | 440.00 | 434.00 | 436.00 | 372.57 | 9,235,100 |
| 2024-07-02 | 436.00 | 442.00 | 434.00 | 438.00 | 374.28 | 21,191,900 |
| 2024-07-01 | 444.00 | 444.00 | 430.00 | 434.00 | 370.86 | 57,327,400 |
| 2024-06-28 | 442.00 | 450.00 | 440.00 | 444.00 | 379.40 | 16,544,100 |
| 2024-06-27 | 442.00 | 442.00 | 436.00 | 442.00 | 377.70 | 12,131,000 |
| 2024-06-26 | 452.00 | 452.00 | 438.00 | 442.00 | 377.70 | 17,042,100 |
| 2024-06-25 | 434.00 | 450.00 | 432.00 | 448.00 | 382.82 | 38,705,800 |
| 2024-06-24 | 432.00 | 438.00 | 432.00 | 434.00 | 370.86 | 15,410,100 |
| 2024-06-21 | 418.00 | 438.00 | 418.00 | 432.00 | 369.15 | 58,430,100 |
| 2024-06-20 | 406.00 | 420.00 | 406.00 | 418.00 | 357.19 | 41,237,500 |
| 2024-06-19 | 398.00 | 408.00 | 394.00 | 406.00 | 346.93 | 28,598,800 |
| 2024-06-14 | 404.00 | 408.00 | 392.00 | 398.00 | 340.10 | 39,878,900 |
| 2024-06-13 | 406.00 | 410.00 | 402.00 | 404.00 | 345.22 | 12,551,100 |
| 2024-06-12 | 410.00 | 416.00 | 404.00 | 406.00 | 346.93 | 20,758,300 |
| 2024-06-11 | 414.00 | 418.00 | 410.00 | 412.00 | 352.06 | 12,550,400 |
| 2024-06-10 | 414.00 | 416.00 | 408.00 | 410.00 | 350.35 | 13,444,100 |
| 2024-06-07 | 416.00 | 422.00 | 414.00 | 414.00 | 353.77 | 14,825,600 |
| 2024-06-06 | 416.00 | 420.00 | 412.00 | 412.00 | 352.06 | 12,583,200 |
| 2024-06-05 | 424.00 | 426.00 | 412.00 | 414.00 | 353.77 | 11,628,100 |
| 2024-06-04 | 420.00 | 426.00 | 414.00 | 426.00 | 364.02 | 35,886,700 |
| 2024-06-03 | 406.00 | 422.00 | 404.00 | 422.00 | 360.61 | 23,646,800 |
| 2024-05-31 | 410.00 | 412.00 | 406.00 | 406.00 | 346.93 | 18,467,500 |
| 2024-05-30 | 412.00 | 414.00 | 404.00 | 412.00 | 352.06 | 18,827,400 |
| 2024-05-29 | 416.00 | 424.00 | 410.00 | 412.00 | 352.06 | 37,276,700 |
| 2024-05-28 | 408.00 | 418.00 | 404.00 | 416.00 | 355.48 | 44,242,200 |
| 2024-05-27 | 448.00 | 448.00 | 430.00 | 432.00 | 345.59 | 47,417,000 |
| 2024-05-22 | 450.00 | 454.00 | 438.00 | 440.00 | 351.99 | 23,167,600 |
| 2024-05-21 | 456.00 | 456.00 | 440.00 | 442.00 | 353.59 | 25,524,200 |
| 2024-05-20 | 442.00 | 464.00 | 442.00 | 456.00 | 364.79 | 64,682,000 |
| 2024-05-17 | 434.00 | 444.00 | 432.00 | 442.00 | 353.59 | 24,208,900 |
| 2024-05-16 | 438.00 | 444.00 | 430.00 | 434.00 | 347.19 | 35,392,100 |
| 2024-05-15 | 456.00 | 460.00 | 436.00 | 440.00 | 351.99 | 83,326,300 |
| 2024-05-14 | 444.00 | 460.00 | 438.00 | 456.00 | 364.79 | 87,404,800 |
| 2024-05-13 | 420.00 | 442.00 | 420.00 | 438.00 | 350.39 | 58,695,000 |
| 2024-05-08 | 426.00 | 426.00 | 420.00 | 422.00 | 337.59 | 24,076,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 44.2900 IDR |
| 2025-06-04 | 39.1100 IDR |
| 2024-05-28 | 27.5700 IDR |
| 2023-06-15 | 25.9000 IDR |
| 2022-07-29 | 7.4500 IDR |
| 2021-07-30 | 10.2384 IDR |
| 2020-07-17 | 12.2110 IDR |
| 2019-04-24 | 9.4650 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.