Elnusa Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	326.00	326.00	316.00	322.00	238.20	31,425,000
2023-05-02	326.00	336.00	322.00	324.00	239.68	70,840,900
2023-04-28	314.00	326.00	312.00	322.00	238.20	67,623,900
2023-04-27	316.00	316.00	312.00	314.00	232.28	23,293,400
2023-04-26	314.00	318.00	312.00	316.00	233.76	26,425,600
2023-04-18	310.00	316.00	308.00	314.00	232.28	15,772,700
2023-04-17	316.00	322.00	312.00	312.00	230.80	22,625,300
2023-04-14	312.00	320.00	310.00	316.00	233.76	24,859,400
2023-04-13	310.00	314.00	310.00	312.00	230.80	20,899,500
2023-04-12	310.00	314.00	308.00	310.00	229.32	16,901,300
2023-04-11	308.00	312.00	304.00	310.00	229.32	33,193,300
2023-04-10	310.00	312.00	306.00	308.00	227.84	33,893,800
2023-04-06	316.00	316.00	306.00	308.00	227.84	57,727,300
2023-04-05	328.00	334.00	314.00	314.00	232.28	68,002,500
2023-04-04	326.00	330.00	320.00	328.00	242.64	42,938,300
2023-04-03	322.00	328.00	318.00	320.00	236.72	50,314,800
2023-03-31	314.00	316.00	312.00	312.00	230.80	14,097,100
2023-03-30	316.00	318.00	312.00	312.00	230.80	14,034,100
2023-03-29	312.00	318.00	310.00	314.00	232.28	19,228,300
2023-03-28	312.00	318.00	310.00	310.00	229.32	14,783,900
2023-03-27	306.00	312.00	306.00	308.00	227.84	8,580,400
2023-03-24	300.00	310.00	298.00	308.00	227.84	30,038,900
2023-03-21	302.00	306.00	298.00	300.00	221.92	19,197,000
2023-03-20	306.00	306.00	298.00	300.00	221.92	13,868,500
2023-03-17	294.00	306.00	292.00	304.00	224.88	17,014,100
2023-03-16	312.00	312.00	292.00	294.00	217.49	58,678,300
2023-03-15	312.00	316.00	308.00	310.00	229.32	16,015,800
2023-03-14	326.00	328.00	310.00	312.00	230.80	44,079,900
2023-03-13	324.00	330.00	320.00	328.00	242.64	20,561,900
2023-03-10	338.00	338.00	322.00	324.00	239.68	30,583,100
2023-03-09	330.00	338.00	328.00	336.00	248.56	26,432,700
2023-03-08	320.00	334.00	320.00	328.00	242.64	23,684,100
2023-03-07	338.00	340.00	328.00	332.00	245.60	40,157,200
2023-03-06	332.00	340.00	332.00	338.00	250.04	52,025,300
2023-03-03	340.00	340.00	328.00	332.00	245.60	81,636,200
2023-03-02	320.00	334.00	310.00	332.00	245.60	166,039,400
2023-03-01	308.00	312.00	306.00	310.00	229.32	19,287,800
2023-02-28	310.00	316.00	308.00	308.00	227.84	33,797,100
2023-02-27	312.00	312.00	308.00	310.00	229.32	8,797,300
2023-02-24	310.00	312.00	308.00	310.00	229.32	10,995,200
2023-02-23	310.00	312.00	304.00	308.00	227.84	22,749,300
2023-02-22	312.00	314.00	310.00	310.00	229.32	13,791,800
2023-02-21	312.00	316.00	310.00	312.00	230.80	14,131,700
2023-02-20	316.00	316.00	310.00	312.00	230.80	19,940,600
2023-02-17	314.00	316.00	312.00	314.00	232.28	13,776,300
2023-02-16	316.00	318.00	314.00	314.00	232.28	11,146,600
2023-02-15	316.00	320.00	314.00	316.00	233.76	14,388,400
2023-02-14	320.00	320.00	314.00	316.00	233.76	12,690,900
2023-02-13	316.00	320.00	316.00	316.00	233.76	12,435,800
2023-02-10	316.00	320.00	310.00	314.00	232.28	23,453,600
2023-02-09	318.00	324.00	314.00	316.00	233.76	42,722,600
2023-02-08	314.00	318.00	312.00	316.00	233.76	13,802,000
2023-02-07	316.00	318.00	310.00	310.00	229.32	25,322,000
2023-02-06	314.00	318.00	310.00	314.00	232.28	13,758,400
2023-02-03	318.00	322.00	314.00	316.00	233.76	22,746,700
2023-02-02	310.00	320.00	310.00	318.00	235.24	28,345,100
2023-02-01	312.00	316.00	312.00	312.00	230.80	16,609,800
2023-01-31	312.00	316.00	308.00	312.00	230.80	10,792,000
2023-01-30	316.00	318.00	312.00	312.00	230.80	13,685,500
2023-01-27	312.00	316.00	310.00	314.00	232.28	21,214,700

← NewerPage 15 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.