Elnusa Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	426.00	432.00	414.00	432.00	345.59	39,041,900
2023-10-30	450.00	460.00	424.00	424.00	339.19	114,048,600
2023-10-27	412.00	446.00	412.00	446.00	356.79	157,768,700
2023-10-26	418.00	422.00	408.00	412.00	329.59	20,917,100
2023-10-25	410.00	422.00	406.00	418.00	334.39	32,929,900
2023-10-24	410.00	412.00	404.00	408.00	326.39	14,145,500
2023-10-23	414.00	418.00	398.00	410.00	327.99	42,809,600
2023-10-20	408.00	420.00	408.00	414.00	331.19	19,835,300
2023-10-19	428.00	428.00	408.00	408.00	326.39	40,456,700
2023-10-18	420.00	428.00	420.00	422.00	337.59	34,531,100
2023-10-17	422.00	422.00	416.00	420.00	335.99	29,663,400
2023-10-16	418.00	426.00	414.00	420.00	335.99	69,394,100
2023-10-13	406.00	414.00	404.00	414.00	331.19	24,015,200
2023-10-12	404.00	408.00	396.00	406.00	324.79	25,848,400
2023-10-11	404.00	408.00	402.00	404.00	323.19	11,073,700
2023-10-10	410.00	414.00	402.00	404.00	323.19	31,313,600
2023-10-09	400.00	412.00	400.00	406.00	324.79	50,285,800
2023-10-06	386.00	396.00	382.00	390.00	311.99	35,899,600
2023-10-05	392.00	400.00	386.00	386.00	308.79	39,849,900
2023-10-04	400.00	406.00	394.00	394.00	315.19	43,386,400
2023-10-03	410.00	412.00	398.00	398.00	318.39	62,744,800
2023-10-02	418.00	420.00	410.00	414.00	331.19	25,374,700
2023-09-29	412.00	422.00	410.00	418.00	334.39	40,624,900
2023-09-27	404.00	414.00	404.00	410.00	327.99	39,033,700
2023-09-26	418.00	422.00	392.00	404.00	323.19	66,261,200
2023-09-25	412.00	420.00	412.00	418.00	334.39	27,463,400
2023-09-22	420.00	422.00	410.00	412.00	329.59	47,416,300
2023-09-21	420.00	420.00	410.00	416.00	332.79	33,104,900
2023-09-20	432.00	432.00	414.00	418.00	334.39	48,909,300
2023-09-19	430.00	436.00	428.00	432.00	345.59	24,704,400
2023-09-18	432.00	436.00	428.00	428.00	342.39	37,210,400
2023-09-15	424.00	438.00	424.00	430.00	343.99	31,448,900
2023-09-14	434.00	436.00	420.00	426.00	340.79	36,271,500
2023-09-13	428.00	438.00	426.00	432.00	345.59	70,807,300
2023-09-12	414.00	434.00	414.00	424.00	339.19	102,838,000
2023-09-11	420.00	420.00	410.00	416.00	332.79	21,281,900
2023-09-08	412.00	416.00	406.00	416.00	332.79	37,607,000
2023-09-07	414.00	424.00	412.00	412.00	329.59	29,586,200
2023-09-06	420.00	426.00	412.00	416.00	332.79	105,155,500
2023-09-05	416.00	418.00	406.00	408.00	326.39	40,112,100
2023-09-04	414.00	420.00	406.00	414.00	331.19	82,597,600
2023-09-01	392.00	424.00	392.00	410.00	327.99	265,942,500
2023-08-31	388.00	392.00	388.00	390.00	311.99	11,502,600
2023-08-30	390.00	394.00	388.00	388.00	310.39	15,586,900
2023-08-29	394.00	396.00	388.00	390.00	311.99	11,808,700
2023-08-28	390.00	392.00	386.00	392.00	313.59	14,697,700
2023-08-25	394.00	394.00	386.00	390.00	311.99	24,612,100
2023-08-24	392.00	394.00	388.00	394.00	315.19	30,252,400
2023-08-23	390.00	396.00	388.00	392.00	313.59	29,244,000
2023-08-22	386.00	400.00	386.00	390.00	311.99	17,812,700
2023-08-21	390.00	390.00	380.00	386.00	308.79	49,259,700
2023-08-18	398.00	398.00	384.00	390.00	311.99	79,488,300
2023-08-16	402.00	404.00	392.00	398.00	318.39	45,732,500
2023-08-15	402.00	410.00	398.00	402.00	321.59	41,995,100
2023-08-14	412.00	414.00	400.00	400.00	319.99	44,077,200
2023-08-11	410.00	416.00	408.00	410.00	327.99	40,113,500
2023-08-10	410.00	416.00	404.00	410.00	327.99	40,814,500
2023-08-09	402.00	408.00	400.00	408.00	326.39	32,160,700
2023-08-08	408.00	410.00	400.00	402.00	321.59	36,535,200
2023-08-07	396.00	416.00	394.00	406.00	324.79	123,848,100

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.