Elnusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 376.00 | 392.00 | 372.00 | 384.00 | 284.06 | 197,192,300 |
| 2022-11-02 | 368.00 | 378.00 | 368.00 | 372.00 | 275.19 | 114,972,300 |
| 2022-11-01 | 376.00 | 384.00 | 362.00 | 368.00 | 272.23 | 261,929,800 |
| 2022-10-31 | 356.00 | 378.00 | 348.00 | 376.00 | 278.15 | 388,122,900 |
| 2022-10-28 | 342.00 | 366.00 | 340.00 | 352.00 | 260.39 | 326,874,900 |
| 2022-10-27 | 348.00 | 360.00 | 336.00 | 340.00 | 251.51 | 196,223,600 |
| 2022-10-26 | 336.00 | 350.00 | 334.00 | 346.00 | 255.95 | 111,901,200 |
| 2022-10-25 | 332.00 | 338.00 | 326.00 | 336.00 | 248.56 | 79,621,200 |
| 2022-10-24 | 322.00 | 334.00 | 320.00 | 330.00 | 244.12 | 87,876,500 |
| 2022-10-21 | 318.00 | 322.00 | 316.00 | 320.00 | 236.72 | 20,891,200 |
| 2022-10-20 | 312.00 | 318.00 | 310.00 | 318.00 | 235.24 | 30,408,100 |
| 2022-10-19 | 312.00 | 316.00 | 308.00 | 310.00 | 229.32 | 17,527,200 |
| 2022-10-18 | 312.00 | 316.00 | 310.00 | 314.00 | 232.28 | 18,971,200 |
| 2022-10-17 | 316.00 | 316.00 | 306.00 | 312.00 | 230.80 | 32,283,100 |
| 2022-10-14 | 320.00 | 324.00 | 314.00 | 316.00 | 233.76 | 32,903,700 |
| 2022-10-13 | 314.00 | 324.00 | 312.00 | 316.00 | 233.76 | 31,877,200 |
| 2022-10-12 | 320.00 | 320.00 | 312.00 | 314.00 | 232.28 | 40,161,400 |
| 2022-10-11 | 326.00 | 328.00 | 318.00 | 320.00 | 236.72 | 58,741,200 |
| 2022-10-10 | 324.00 | 338.00 | 324.00 | 328.00 | 242.64 | 125,974,700 |
| 2022-10-07 | 322.00 | 326.00 | 320.00 | 322.00 | 238.20 | 23,867,200 |
| 2022-10-06 | 324.00 | 328.00 | 320.00 | 322.00 | 238.20 | 31,355,200 |
| 2022-10-05 | 324.00 | 330.00 | 318.00 | 320.00 | 236.72 | 63,867,400 |
| 2022-10-04 | 320.00 | 324.00 | 316.00 | 324.00 | 239.68 | 55,325,400 |
| 2022-10-03 | 308.00 | 316.00 | 306.00 | 314.00 | 232.28 | 47,174,300 |
| 2022-09-30 | 306.00 | 308.00 | 300.00 | 308.00 | 227.84 | 52,430,400 |
| 2022-09-29 | 308.00 | 318.00 | 304.00 | 306.00 | 226.36 | 66,846,500 |
| 2022-09-28 | 310.00 | 312.00 | 304.00 | 304.00 | 224.88 | 43,282,600 |
| 2022-09-27 | 310.00 | 312.00 | 302.00 | 308.00 | 227.84 | 61,568,900 |
| 2022-09-26 | 330.00 | 330.00 | 310.00 | 310.00 | 229.32 | 166,276,700 |
| 2022-09-23 | 336.00 | 340.00 | 332.00 | 332.00 | 245.60 | 42,298,000 |
| 2022-09-22 | 330.00 | 338.00 | 326.00 | 336.00 | 248.56 | 74,720,900 |
| 2022-09-21 | 326.00 | 338.00 | 318.00 | 336.00 | 248.56 | 94,432,500 |
| 2022-09-20 | 332.00 | 338.00 | 324.00 | 326.00 | 241.16 | 76,934,500 |
| 2022-09-19 | 346.00 | 346.00 | 330.00 | 332.00 | 245.60 | 77,022,500 |
| 2022-09-16 | 348.00 | 348.00 | 340.00 | 342.00 | 252.99 | 78,232,900 |
| 2022-09-15 | 356.00 | 364.00 | 350.00 | 350.00 | 258.91 | 158,278,100 |
| 2022-09-14 | 348.00 | 356.00 | 340.00 | 352.00 | 260.39 | 145,526,100 |
| 2022-09-13 | 358.00 | 364.00 | 350.00 | 350.00 | 258.91 | 205,666,100 |
| 2022-09-12 | 330.00 | 366.00 | 330.00 | 354.00 | 261.87 | 456,808,000 |
| 2022-09-09 | 318.00 | 322.00 | 316.00 | 318.00 | 235.24 | 34,156,100 |
| 2022-09-08 | 326.00 | 326.00 | 314.00 | 318.00 | 235.24 | 62,931,000 |
| 2022-09-07 | 334.00 | 336.00 | 322.00 | 326.00 | 241.16 | 75,264,400 |
| 2022-09-06 | 330.00 | 346.00 | 330.00 | 336.00 | 248.56 | 195,853,900 |
| 2022-09-05 | 322.00 | 332.00 | 320.00 | 328.00 | 242.64 | 89,793,300 |
| 2022-09-02 | 318.00 | 322.00 | 316.00 | 318.00 | 235.24 | 30,792,000 |
| 2022-09-01 | 318.00 | 322.00 | 310.00 | 318.00 | 235.24 | 47,738,000 |
| 2022-08-31 | 322.00 | 324.00 | 316.00 | 318.00 | 235.24 | 47,329,500 |
| 2022-08-30 | 330.00 | 334.00 | 320.00 | 324.00 | 239.68 | 90,021,700 |
| 2022-08-29 | 316.00 | 332.00 | 306.00 | 326.00 | 241.16 | 134,003,700 |
| 2022-08-26 | 318.00 | 342.00 | 316.00 | 322.00 | 238.20 | 399,036,600 |
| 2022-08-25 | 320.00 | 324.00 | 316.00 | 318.00 | 235.24 | 49,283,200 |
| 2022-08-24 | 320.00 | 322.00 | 314.00 | 320.00 | 236.72 | 81,705,800 |
| 2022-08-23 | 304.00 | 326.00 | 300.00 | 318.00 | 235.24 | 219,949,700 |
| 2022-08-22 | 306.00 | 308.00 | 296.00 | 300.00 | 221.92 | 28,518,600 |
| 2022-08-19 | 298.00 | 308.00 | 298.00 | 304.00 | 224.88 | 24,350,900 |
| 2022-08-18 | 300.00 | 300.00 | 296.00 | 298.00 | 220.45 | 13,102,100 |
| 2022-08-16 | 302.00 | 304.00 | 298.00 | 298.00 | 220.45 | 21,825,400 |
| 2022-08-15 | 306.00 | 308.00 | 300.00 | 302.00 | 223.40 | 20,327,400 |
| 2022-08-12 | 304.00 | 310.00 | 304.00 | 306.00 | 226.36 | 22,996,800 |
| 2022-08-11 | 306.00 | 308.00 | 302.00 | 304.00 | 224.88 | 16,176,300 |
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.