Elnusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 426.00 | 426.00 | 420.00 | 422.00 | 337.59 | 24,076,100 |
| 2024-05-07 | 422.00 | 430.00 | 420.00 | 426.00 | 340.79 | 28,423,000 |
| 2024-05-06 | 424.00 | 430.00 | 420.00 | 422.00 | 337.59 | 25,578,200 |
| 2024-05-03 | 434.00 | 438.00 | 424.00 | 428.00 | 342.39 | 28,651,400 |
| 2024-05-02 | 428.00 | 436.00 | 420.00 | 434.00 | 347.19 | 81,761,400 |
| 2024-04-30 | 406.00 | 428.00 | 404.00 | 428.00 | 342.39 | 123,973,800 |
| 2024-04-29 | 404.00 | 408.00 | 398.00 | 404.00 | 323.19 | 24,872,100 |
| 2024-04-26 | 414.00 | 422.00 | 402.00 | 404.00 | 323.19 | 48,280,700 |
| 2024-04-25 | 422.00 | 424.00 | 414.00 | 416.00 | 332.79 | 36,942,400 |
| 2024-04-24 | 406.00 | 424.00 | 404.00 | 422.00 | 337.59 | 111,939,300 |
| 2024-04-23 | 398.00 | 408.00 | 398.00 | 404.00 | 323.19 | 30,741,600 |
| 2024-04-22 | 406.00 | 410.00 | 396.00 | 398.00 | 318.39 | 40,010,000 |
| 2024-04-19 | 400.00 | 412.00 | 400.00 | 406.00 | 324.79 | 78,353,000 |
| 2024-04-18 | 402.00 | 402.00 | 394.00 | 396.00 | 316.79 | 30,886,000 |
| 2024-04-17 | 408.00 | 412.00 | 400.00 | 402.00 | 321.59 | 28,609,600 |
| 2024-04-16 | 408.00 | 414.00 | 404.00 | 408.00 | 326.39 | 72,368,000 |
| 2024-04-05 | 400.00 | 404.00 | 400.00 | 400.00 | 319.99 | 14,363,800 |
| 2024-04-04 | 398.00 | 404.00 | 398.00 | 400.00 | 319.99 | 31,315,800 |
| 2024-04-03 | 388.00 | 404.00 | 388.00 | 396.00 | 316.79 | 68,846,600 |
| 2024-04-02 | 382.00 | 390.00 | 382.00 | 388.00 | 310.39 | 17,704,700 |
| 2024-04-01 | 388.00 | 390.00 | 380.00 | 380.00 | 303.99 | 32,843,200 |
| 2024-03-28 | 390.00 | 392.00 | 386.00 | 386.00 | 308.79 | 14,728,600 |
| 2024-03-27 | 392.00 | 394.00 | 390.00 | 390.00 | 311.99 | 9,743,300 |
| 2024-03-26 | 396.00 | 396.00 | 390.00 | 392.00 | 313.59 | 12,784,200 |
| 2024-03-25 | 392.00 | 392.00 | 386.00 | 392.00 | 313.59 | 14,024,200 |
| 2024-03-22 | 392.00 | 392.00 | 388.00 | 388.00 | 310.39 | 22,278,500 |
| 2024-03-21 | 392.00 | 394.00 | 390.00 | 390.00 | 311.99 | 14,891,900 |
| 2024-03-20 | 392.00 | 396.00 | 390.00 | 392.00 | 313.59 | 18,155,000 |
| 2024-03-19 | 392.00 | 396.00 | 392.00 | 392.00 | 313.59 | 16,706,000 |
| 2024-03-18 | 396.00 | 396.00 | 390.00 | 390.00 | 311.99 | 32,183,000 |
| 2024-03-15 | 392.00 | 398.00 | 390.00 | 396.00 | 316.79 | 53,194,400 |
| 2024-03-14 | 382.00 | 390.00 | 380.00 | 388.00 | 310.39 | 39,847,100 |
| 2024-03-13 | 382.00 | 384.00 | 376.00 | 378.00 | 302.39 | 25,584,000 |
| 2024-03-08 | 382.00 | 384.00 | 380.00 | 382.00 | 305.59 | 15,442,800 |
| 2024-03-07 | 378.00 | 384.00 | 378.00 | 382.00 | 305.59 | 20,363,200 |
| 2024-03-06 | 382.00 | 384.00 | 374.00 | 378.00 | 302.39 | 49,362,100 |
| 2024-03-05 | 388.00 | 392.00 | 380.00 | 382.00 | 305.59 | 47,957,300 |
| 2024-03-04 | 384.00 | 394.00 | 384.00 | 388.00 | 310.39 | 34,570,000 |
| 2024-03-01 | 410.00 | 410.00 | 378.00 | 386.00 | 308.79 | 168,168,100 |
| 2024-02-29 | 404.00 | 410.00 | 400.00 | 406.00 | 324.79 | 47,265,500 |
| 2024-02-28 | 402.00 | 406.00 | 400.00 | 402.00 | 321.59 | 10,928,200 |
| 2024-02-27 | 402.00 | 404.00 | 398.00 | 402.00 | 321.59 | 16,145,800 |
| 2024-02-26 | 406.00 | 408.00 | 400.00 | 402.00 | 321.59 | 15,870,700 |
| 2024-02-23 | 410.00 | 416.00 | 406.00 | 406.00 | 324.79 | 45,525,500 |
| 2024-02-22 | 400.00 | 410.00 | 396.00 | 410.00 | 327.99 | 39,834,900 |
| 2024-02-21 | 402.00 | 402.00 | 396.00 | 398.00 | 318.39 | 11,913,700 |
| 2024-02-20 | 398.00 | 402.00 | 396.00 | 402.00 | 321.59 | 11,207,600 |
| 2024-02-19 | 402.00 | 406.00 | 398.00 | 398.00 | 318.39 | 12,920,400 |
| 2024-02-16 | 404.00 | 406.00 | 400.00 | 402.00 | 321.59 | 8,323,000 |
| 2024-02-15 | 400.00 | 408.00 | 398.00 | 402.00 | 321.59 | 24,756,200 |
| 2024-02-13 | 396.00 | 402.00 | 396.00 | 400.00 | 319.99 | 10,297,100 |
| 2024-02-12 | 400.00 | 402.00 | 394.00 | 396.00 | 316.79 | 10,771,500 |
| 2024-02-07 | 404.00 | 404.00 | 394.00 | 398.00 | 318.39 | 9,835,500 |
| 2024-02-06 | 398.00 | 402.00 | 394.00 | 398.00 | 318.39 | 8,616,400 |
| 2024-02-05 | 398.00 | 400.00 | 394.00 | 396.00 | 316.79 | 10,267,800 |
| 2024-02-02 | 402.00 | 402.00 | 398.00 | 398.00 | 318.39 | 7,938,000 |
| 2024-02-01 | 404.00 | 404.00 | 396.00 | 400.00 | 319.99 | 16,001,600 |
| 2024-01-31 | 402.00 | 408.00 | 402.00 | 402.00 | 321.59 | 11,643,500 |
| 2024-01-30 | 402.00 | 406.00 | 396.00 | 402.00 | 321.59 | 15,348,700 |
| 2024-01-29 | 406.00 | 410.00 | 402.00 | 402.00 | 321.59 | 18,807,000 |
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.