Elnusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 312.00 | 316.00 | 310.00 | 314.00 | 232.28 | 21,214,700 |
| 2023-01-26 | 316.00 | 324.00 | 304.00 | 310.00 | 229.32 | 57,186,900 |
| 2023-01-25 | 324.00 | 324.00 | 312.00 | 316.00 | 233.76 | 26,156,400 |
| 2023-01-24 | 318.00 | 326.00 | 318.00 | 322.00 | 238.20 | 35,779,800 |
| 2023-01-20 | 314.00 | 320.00 | 314.00 | 318.00 | 235.24 | 22,788,900 |
| 2023-01-19 | 314.00 | 316.00 | 308.00 | 314.00 | 232.28 | 17,741,300 |
| 2023-01-18 | 314.00 | 318.00 | 312.00 | 314.00 | 232.28 | 18,183,500 |
| 2023-01-17 | 306.00 | 316.00 | 304.00 | 312.00 | 230.80 | 32,312,200 |
| 2023-01-16 | 304.00 | 308.00 | 304.00 | 306.00 | 226.36 | 14,229,200 |
| 2023-01-13 | 298.00 | 308.00 | 296.00 | 304.00 | 224.88 | 33,604,800 |
| 2023-01-12 | 292.00 | 300.00 | 292.00 | 296.00 | 218.97 | 16,072,400 |
| 2023-01-11 | 296.00 | 298.00 | 292.00 | 292.00 | 216.01 | 14,325,200 |
| 2023-01-10 | 296.00 | 302.00 | 294.00 | 296.00 | 218.97 | 26,334,600 |
| 2023-01-09 | 292.00 | 300.00 | 292.00 | 294.00 | 217.49 | 24,077,800 |
| 2023-01-06 | 292.00 | 298.00 | 286.00 | 292.00 | 216.01 | 34,668,900 |
| 2023-01-05 | 312.00 | 312.00 | 292.00 | 292.00 | 216.01 | 89,481,800 |
| 2023-01-04 | 318.00 | 320.00 | 312.00 | 312.00 | 230.80 | 26,433,200 |
| 2023-01-03 | 318.00 | 320.00 | 314.00 | 320.00 | 236.72 | 19,792,300 |
| 2023-01-02 | 312.00 | 320.00 | 310.00 | 318.00 | 235.24 | 24,309,800 |
| 2022-12-30 | 312.00 | 316.00 | 310.00 | 312.00 | 230.80 | 25,939,200 |
| 2022-12-29 | 316.00 | 316.00 | 312.00 | 312.00 | 230.80 | 25,402,300 |
| 2022-12-28 | 322.00 | 324.00 | 312.00 | 316.00 | 233.76 | 34,334,200 |
| 2022-12-27 | 320.00 | 328.00 | 320.00 | 322.00 | 238.20 | 26,932,100 |
| 2022-12-26 | 318.00 | 324.00 | 316.00 | 320.00 | 236.72 | 19,762,500 |
| 2022-12-23 | 320.00 | 322.00 | 318.00 | 320.00 | 236.72 | 11,848,300 |
| 2022-12-22 | 320.00 | 324.00 | 318.00 | 320.00 | 236.72 | 17,346,200 |
| 2022-12-21 | 316.00 | 322.00 | 316.00 | 318.00 | 235.24 | 11,029,500 |
| 2022-12-20 | 316.00 | 322.00 | 316.00 | 318.00 | 235.24 | 19,105,400 |
| 2022-12-19 | 320.00 | 320.00 | 316.00 | 316.00 | 233.76 | 10,939,300 |
| 2022-12-16 | 318.00 | 320.00 | 314.00 | 318.00 | 235.24 | 17,638,800 |
| 2022-12-15 | 320.00 | 324.00 | 320.00 | 320.00 | 236.72 | 17,211,900 |
| 2022-12-14 | 326.00 | 328.00 | 318.00 | 320.00 | 236.72 | 29,892,500 |
| 2022-12-13 | 320.00 | 326.00 | 320.00 | 322.00 | 238.20 | 28,963,000 |
| 2022-12-12 | 314.00 | 322.00 | 312.00 | 320.00 | 236.72 | 24,030,900 |
| 2022-12-09 | 318.00 | 320.00 | 312.00 | 314.00 | 232.28 | 21,088,700 |
| 2022-12-08 | 318.00 | 320.00 | 310.00 | 318.00 | 235.24 | 42,069,200 |
| 2022-12-07 | 322.00 | 324.00 | 312.00 | 318.00 | 235.24 | 53,804,000 |
| 2022-12-06 | 332.00 | 332.00 | 322.00 | 326.00 | 241.16 | 29,226,200 |
| 2022-12-05 | 332.00 | 340.00 | 328.00 | 332.00 | 245.60 | 48,230,200 |
| 2022-12-02 | 334.00 | 338.00 | 328.00 | 332.00 | 245.60 | 26,198,500 |
| 2022-12-01 | 332.00 | 338.00 | 332.00 | 332.00 | 245.60 | 56,624,400 |
| 2022-11-30 | 326.00 | 332.00 | 326.00 | 328.00 | 242.64 | 32,369,400 |
| 2022-11-29 | 320.00 | 330.00 | 318.00 | 326.00 | 241.16 | 57,858,000 |
| 2022-11-28 | 338.00 | 340.00 | 318.00 | 318.00 | 235.24 | 152,937,600 |
| 2022-11-25 | 344.00 | 346.00 | 336.00 | 336.00 | 248.56 | 78,420,100 |
| 2022-11-24 | 346.00 | 350.00 | 340.00 | 344.00 | 254.47 | 48,077,500 |
| 2022-11-23 | 342.00 | 354.00 | 340.00 | 346.00 | 255.95 | 95,454,300 |
| 2022-11-22 | 338.00 | 348.00 | 336.00 | 340.00 | 251.51 | 84,793,900 |
| 2022-11-21 | 340.00 | 344.00 | 336.00 | 338.00 | 250.04 | 38,389,400 |
| 2022-11-18 | 342.00 | 346.00 | 336.00 | 340.00 | 251.51 | 57,728,500 |
| 2022-11-17 | 344.00 | 346.00 | 340.00 | 342.00 | 252.99 | 39,274,900 |
| 2022-11-16 | 346.00 | 354.00 | 346.00 | 346.00 | 255.95 | 72,389,800 |
| 2022-11-15 | 352.00 | 352.00 | 344.00 | 346.00 | 255.95 | 62,364,300 |
| 2022-11-14 | 370.00 | 372.00 | 348.00 | 350.00 | 258.91 | 164,139,600 |
| 2022-11-11 | 348.00 | 370.00 | 344.00 | 364.00 | 269.27 | 233,676,200 |
| 2022-11-10 | 354.00 | 356.00 | 338.00 | 344.00 | 254.47 | 188,852,600 |
| 2022-11-09 | 358.00 | 368.00 | 350.00 | 354.00 | 261.87 | 170,124,600 |
| 2022-11-08 | 384.00 | 394.00 | 358.00 | 358.00 | 264.83 | 471,720,000 |
| 2022-11-07 | 396.00 | 400.00 | 382.00 | 384.00 | 284.06 | 198,277,100 |
| 2022-11-04 | 384.00 | 400.00 | 372.00 | 394.00 | 291.46 | 228,956,300 |
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.