Elnusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 406.00 | 410.00 | 400.00 | 402.00 | 321.59 | 13,402,700 |
| 2024-01-25 | 394.00 | 406.00 | 394.00 | 402.00 | 321.59 | 17,051,400 |
| 2024-01-24 | 402.00 | 406.00 | 394.00 | 394.00 | 315.19 | 20,760,000 |
| 2024-01-23 | 404.00 | 412.00 | 396.00 | 402.00 | 321.59 | 38,755,100 |
| 2024-01-22 | 408.00 | 410.00 | 398.00 | 400.00 | 319.99 | 21,376,000 |
| 2024-01-19 | 410.00 | 416.00 | 408.00 | 408.00 | 326.39 | 9,778,400 |
| 2024-01-18 | 410.00 | 414.00 | 402.00 | 410.00 | 327.99 | 15,694,400 |
| 2024-01-17 | 416.00 | 422.00 | 408.00 | 408.00 | 326.39 | 22,313,800 |
| 2024-01-16 | 410.00 | 420.00 | 410.00 | 418.00 | 334.39 | 66,257,700 |
| 2024-01-15 | 416.00 | 418.00 | 408.00 | 410.00 | 327.99 | 33,337,100 |
| 2024-01-12 | 394.00 | 412.00 | 392.00 | 412.00 | 329.59 | 71,856,900 |
| 2024-01-11 | 392.00 | 394.00 | 390.00 | 392.00 | 313.59 | 10,206,800 |
| 2024-01-10 | 390.00 | 394.00 | 386.00 | 390.00 | 311.99 | 14,878,800 |
| 2024-01-09 | 398.00 | 398.00 | 388.00 | 388.00 | 310.39 | 30,229,500 |
| 2024-01-08 | 402.00 | 412.00 | 394.00 | 398.00 | 318.39 | 37,966,400 |
| 2024-01-05 | 408.00 | 410.00 | 400.00 | 402.00 | 321.59 | 17,593,500 |
| 2024-01-04 | 398.00 | 408.00 | 398.00 | 408.00 | 326.39 | 36,494,000 |
| 2024-01-03 | 394.00 | 398.00 | 392.00 | 394.00 | 315.19 | 11,561,100 |
| 2024-01-02 | 388.00 | 396.00 | 388.00 | 394.00 | 315.19 | 10,666,800 |
| 2023-12-29 | 398.00 | 398.00 | 386.00 | 388.00 | 310.39 | 21,587,200 |
| 2023-12-28 | 400.00 | 400.00 | 396.00 | 396.00 | 316.79 | 15,803,800 |
| 2023-12-27 | 390.00 | 404.00 | 390.00 | 400.00 | 319.99 | 34,675,200 |
| 2023-12-22 | 390.00 | 396.00 | 388.00 | 390.00 | 311.99 | 17,320,900 |
| 2023-12-21 | 390.00 | 390.00 | 382.00 | 388.00 | 310.39 | 11,390,100 |
| 2023-12-20 | 386.00 | 394.00 | 384.00 | 386.00 | 308.79 | 19,713,200 |
| 2023-12-19 | 380.00 | 386.00 | 380.00 | 384.00 | 307.19 | 11,172,600 |
| 2023-12-18 | 380.00 | 386.00 | 378.00 | 378.00 | 302.39 | 20,046,300 |
| 2023-12-15 | 382.00 | 386.00 | 378.00 | 378.00 | 302.39 | 15,232,300 |
| 2023-12-14 | 374.00 | 382.00 | 372.00 | 378.00 | 302.39 | 14,446,000 |
| 2023-12-13 | 378.00 | 378.00 | 370.00 | 372.00 | 297.59 | 44,751,000 |
| 2023-12-12 | 388.00 | 388.00 | 374.00 | 380.00 | 303.99 | 49,740,800 |
| 2023-12-11 | 392.00 | 396.00 | 386.00 | 388.00 | 310.39 | 28,221,900 |
| 2023-12-08 | 394.00 | 400.00 | 388.00 | 390.00 | 311.99 | 33,871,400 |
| 2023-12-07 | 400.00 | 402.00 | 390.00 | 392.00 | 313.59 | 41,573,000 |
| 2023-12-06 | 404.00 | 406.00 | 402.00 | 402.00 | 321.59 | 10,435,200 |
| 2023-12-05 | 404.00 | 408.00 | 400.00 | 404.00 | 323.19 | 21,784,300 |
| 2023-12-04 | 410.00 | 410.00 | 402.00 | 404.00 | 323.19 | 42,423,600 |
| 2023-12-01 | 416.00 | 416.00 | 408.00 | 410.00 | 327.99 | 7,682,800 |
| 2023-11-30 | 418.00 | 418.00 | 412.00 | 416.00 | 332.79 | 7,935,000 |
| 2023-11-29 | 416.00 | 420.00 | 410.00 | 414.00 | 331.19 | 12,390,500 |
| 2023-11-28 | 408.00 | 414.00 | 408.00 | 412.00 | 329.59 | 6,830,400 |
| 2023-11-27 | 410.00 | 416.00 | 408.00 | 408.00 | 326.39 | 12,030,400 |
| 2023-11-24 | 410.00 | 412.00 | 406.00 | 408.00 | 326.39 | 5,711,800 |
| 2023-11-23 | 408.00 | 414.00 | 402.00 | 410.00 | 327.99 | 19,554,900 |
| 2023-11-22 | 412.00 | 414.00 | 406.00 | 408.00 | 326.39 | 14,653,200 |
| 2023-11-21 | 418.00 | 420.00 | 410.00 | 410.00 | 327.99 | 10,559,100 |
| 2023-11-20 | 412.00 | 418.00 | 412.00 | 414.00 | 331.19 | 10,037,600 |
| 2023-11-17 | 418.00 | 418.00 | 406.00 | 410.00 | 327.99 | 28,973,200 |
| 2023-11-16 | 422.00 | 422.00 | 416.00 | 416.00 | 332.79 | 14,428,400 |
| 2023-11-15 | 418.00 | 428.00 | 418.00 | 422.00 | 337.59 | 28,309,200 |
| 2023-11-14 | 412.00 | 420.00 | 410.00 | 418.00 | 334.39 | 16,790,500 |
| 2023-11-13 | 412.00 | 418.00 | 410.00 | 410.00 | 327.99 | 13,041,000 |
| 2023-11-10 | 412.00 | 418.00 | 410.00 | 410.00 | 327.99 | 17,921,400 |
| 2023-11-09 | 416.00 | 420.00 | 410.00 | 414.00 | 331.19 | 19,200,900 |
| 2023-11-08 | 416.00 | 420.00 | 402.00 | 418.00 | 334.39 | 51,275,800 |
| 2023-11-07 | 426.00 | 430.00 | 418.00 | 418.00 | 334.39 | 19,428,800 |
| 2023-11-06 | 422.00 | 430.00 | 420.00 | 426.00 | 340.79 | 20,547,800 |
| 2023-11-03 | 420.00 | 432.00 | 420.00 | 424.00 | 339.19 | 26,497,500 |
| 2023-11-02 | 412.00 | 422.00 | 412.00 | 418.00 | 334.39 | 23,573,600 |
| 2023-11-01 | 434.00 | 434.00 | 410.00 | 412.00 | 329.59 | 60,722,200 |
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.