Elnusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 382.00 | 396.00 | 382.00 | 394.00 | 315.19 | 82,367,900 |
| 2023-08-03 | 380.00 | 382.00 | 376.00 | 382.00 | 305.59 | 12,299,100 |
| 2023-08-02 | 384.00 | 386.00 | 374.00 | 380.00 | 303.99 | 38,969,700 |
| 2023-08-01 | 390.00 | 396.00 | 382.00 | 382.00 | 305.59 | 41,609,500 |
| 2023-07-31 | 374.00 | 394.00 | 370.00 | 390.00 | 311.99 | 90,163,200 |
| 2023-07-28 | 378.00 | 382.00 | 370.00 | 374.00 | 299.19 | 66,064,600 |
| 2023-07-27 | 384.00 | 388.00 | 376.00 | 378.00 | 302.39 | 28,231,800 |
| 2023-07-26 | 380.00 | 386.00 | 376.00 | 382.00 | 305.59 | 35,775,600 |
| 2023-07-25 | 390.00 | 394.00 | 378.00 | 378.00 | 302.39 | 59,317,500 |
| 2023-07-24 | 390.00 | 392.00 | 382.00 | 388.00 | 310.39 | 40,953,300 |
| 2023-07-21 | 374.00 | 392.00 | 372.00 | 386.00 | 308.79 | 96,883,700 |
| 2023-07-20 | 378.00 | 380.00 | 372.00 | 372.00 | 297.59 | 31,170,300 |
| 2023-07-18 | 376.00 | 380.00 | 374.00 | 376.00 | 300.79 | 16,320,900 |
| 2023-07-17 | 372.00 | 376.00 | 370.00 | 376.00 | 300.79 | 16,861,500 |
| 2023-07-14 | 374.00 | 380.00 | 368.00 | 372.00 | 297.59 | 38,083,200 |
| 2023-07-13 | 370.00 | 376.00 | 366.00 | 374.00 | 299.19 | 30,634,700 |
| 2023-07-12 | 374.00 | 380.00 | 368.00 | 370.00 | 295.99 | 31,907,600 |
| 2023-07-11 | 366.00 | 374.00 | 364.00 | 372.00 | 297.59 | 39,940,900 |
| 2023-07-10 | 372.00 | 384.00 | 366.00 | 366.00 | 292.79 | 59,966,100 |
| 2023-07-07 | 370.00 | 380.00 | 362.00 | 372.00 | 297.59 | 75,713,600 |
| 2023-07-06 | 346.00 | 370.00 | 344.00 | 368.00 | 294.39 | 117,999,300 |
| 2023-07-05 | 344.00 | 348.00 | 340.00 | 344.00 | 275.19 | 36,962,400 |
| 2023-07-04 | 340.00 | 348.00 | 338.00 | 342.00 | 273.59 | 46,994,200 |
| 2023-07-03 | 334.00 | 340.00 | 334.00 | 338.00 | 270.39 | 15,939,300 |
| 2023-06-27 | 338.00 | 340.00 | 332.00 | 334.00 | 267.19 | 29,420,400 |
| 2023-06-26 | 328.00 | 336.00 | 326.00 | 336.00 | 268.79 | 33,571,300 |
| 2023-06-23 | 334.00 | 334.00 | 324.00 | 326.00 | 260.79 | 31,033,500 |
| 2023-06-22 | 326.00 | 332.00 | 324.00 | 330.00 | 263.99 | 29,900,200 |
| 2023-06-21 | 328.00 | 328.00 | 322.00 | 324.00 | 259.19 | 15,840,700 |
| 2023-06-20 | 326.00 | 328.00 | 322.00 | 326.00 | 260.79 | 11,681,000 |
| 2023-06-19 | 322.00 | 328.00 | 322.00 | 324.00 | 259.19 | 40,789,900 |
| 2023-06-16 | 326.00 | 326.00 | 322.00 | 322.00 | 257.59 | 25,720,600 |
| 2023-06-15 | 334.00 | 334.00 | 320.00 | 322.00 | 257.59 | 60,520,200 |
| 2023-06-14 | 348.00 | 348.00 | 340.00 | 344.00 | 254.47 | 65,932,100 |
| 2023-06-13 | 344.00 | 346.00 | 342.00 | 344.00 | 254.47 | 36,139,100 |
| 2023-06-12 | 346.00 | 346.00 | 340.00 | 344.00 | 254.47 | 36,203,800 |
| 2023-06-09 | 344.00 | 346.00 | 340.00 | 344.00 | 254.47 | 16,194,100 |
| 2023-06-08 | 338.00 | 346.00 | 338.00 | 344.00 | 254.47 | 46,909,500 |
| 2023-06-07 | 338.00 | 342.00 | 334.00 | 338.00 | 250.04 | 35,043,100 |
| 2023-06-06 | 338.00 | 346.00 | 336.00 | 336.00 | 248.56 | 109,781,700 |
| 2023-06-05 | 338.00 | 342.00 | 330.00 | 336.00 | 248.56 | 51,799,200 |
| 2023-05-31 | 336.00 | 336.00 | 326.00 | 330.00 | 244.12 | 18,163,500 |
| 2023-05-30 | 330.00 | 338.00 | 330.00 | 334.00 | 247.08 | 18,382,900 |
| 2023-05-29 | 328.00 | 334.00 | 326.00 | 330.00 | 244.12 | 21,324,500 |
| 2023-05-26 | 332.00 | 332.00 | 326.00 | 328.00 | 242.64 | 15,701,400 |
| 2023-05-25 | 338.00 | 338.00 | 332.00 | 332.00 | 245.60 | 28,449,900 |
| 2023-05-24 | 326.00 | 338.00 | 324.00 | 336.00 | 248.56 | 77,782,900 |
| 2023-05-23 | 322.00 | 328.00 | 322.00 | 324.00 | 239.68 | 17,153,400 |
| 2023-05-22 | 316.00 | 322.00 | 314.00 | 322.00 | 238.20 | 15,653,800 |
| 2023-05-19 | 314.00 | 318.00 | 314.00 | 316.00 | 233.76 | 14,926,500 |
| 2023-05-17 | 316.00 | 320.00 | 312.00 | 314.00 | 232.28 | 31,745,600 |
| 2023-05-16 | 318.00 | 324.00 | 318.00 | 318.00 | 235.24 | 11,996,100 |
| 2023-05-15 | 322.00 | 324.00 | 316.00 | 318.00 | 235.24 | 29,908,200 |
| 2023-05-12 | 324.00 | 330.00 | 322.00 | 322.00 | 238.20 | 28,080,700 |
| 2023-05-11 | 328.00 | 332.00 | 324.00 | 324.00 | 239.68 | 26,700,500 |
| 2023-05-10 | 326.00 | 334.00 | 326.00 | 328.00 | 242.64 | 38,068,600 |
| 2023-05-09 | 322.00 | 328.00 | 322.00 | 326.00 | 241.16 | 25,327,000 |
| 2023-05-08 | 316.00 | 326.00 | 316.00 | 322.00 | 238.20 | 25,780,200 |
| 2023-05-05 | 316.00 | 324.00 | 316.00 | 320.00 | 236.72 | 29,209,300 |
| 2023-05-04 | 320.00 | 322.00 | 316.00 | 318.00 | 235.24 | 39,310,000 |
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.