Elnusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 302.00 | 306.00 | 300.00 | 304.00 | 224.88 | 34,746,200 |
| 2022-08-09 | 306.00 | 308.00 | 302.00 | 302.00 | 223.40 | 15,200,500 |
| 2022-08-08 | 300.00 | 304.00 | 298.00 | 304.00 | 224.88 | 22,219,200 |
| 2022-08-05 | 300.00 | 300.00 | 296.00 | 298.00 | 220.45 | 10,835,100 |
| 2022-08-04 | 302.00 | 304.00 | 300.00 | 300.00 | 221.92 | 15,040,400 |
| 2022-08-03 | 296.00 | 306.00 | 294.00 | 302.00 | 223.40 | 32,602,500 |
| 2022-08-02 | 300.00 | 300.00 | 294.00 | 296.00 | 218.97 | 17,161,100 |
| 2022-08-01 | 302.00 | 306.00 | 298.00 | 300.00 | 221.92 | 18,942,400 |
| 2022-07-29 | 308.00 | 308.00 | 300.00 | 302.00 | 223.40 | 21,810,100 |
| 2022-07-28 | 306.00 | 310.00 | 304.00 | 308.00 | 222.33 | 50,388,700 |
| 2022-07-27 | 302.00 | 306.00 | 298.00 | 304.00 | 219.44 | 29,388,100 |
| 2022-07-26 | 298.00 | 302.00 | 298.00 | 300.00 | 216.56 | 16,254,300 |
| 2022-07-25 | 302.00 | 302.00 | 296.00 | 298.00 | 215.11 | 13,737,800 |
| 2022-07-22 | 298.00 | 302.00 | 294.00 | 300.00 | 216.56 | 22,869,700 |
| 2022-07-21 | 300.00 | 304.00 | 296.00 | 298.00 | 215.11 | 17,393,300 |
| 2022-07-20 | 300.00 | 304.00 | 296.00 | 300.00 | 216.56 | 26,274,200 |
| 2022-07-19 | 292.00 | 298.00 | 292.00 | 296.00 | 213.67 | 29,807,300 |
| 2022-07-18 | 284.00 | 292.00 | 284.00 | 290.00 | 209.34 | 11,426,400 |
| 2022-07-15 | 286.00 | 288.00 | 284.00 | 284.00 | 205.01 | 12,115,700 |
| 2022-07-14 | 288.00 | 290.00 | 284.00 | 286.00 | 206.45 | 9,344,300 |
| 2022-07-13 | 290.00 | 292.00 | 286.00 | 288.00 | 207.89 | 21,288,800 |
| 2022-07-12 | 294.00 | 296.00 | 290.00 | 292.00 | 210.78 | 17,728,900 |
| 2022-07-11 | 292.00 | 294.00 | 290.00 | 294.00 | 212.23 | 14,411,000 |
| 2022-07-08 | 292.00 | 296.00 | 290.00 | 290.00 | 209.34 | 20,695,100 |
| 2022-07-07 | 290.00 | 290.00 | 284.00 | 290.00 | 209.34 | 15,266,700 |
| 2022-07-06 | 284.00 | 290.00 | 282.00 | 290.00 | 209.34 | 29,856,500 |
| 2022-07-05 | 296.00 | 298.00 | 286.00 | 292.00 | 210.78 | 27,491,900 |
| 2022-07-04 | 284.00 | 290.00 | 280.00 | 286.00 | 206.45 | 39,094,300 |
| 2022-07-01 | 300.00 | 302.00 | 284.00 | 284.00 | 205.01 | 50,654,300 |
| 2022-06-30 | 310.00 | 310.00 | 300.00 | 302.00 | 218.00 | 16,088,900 |
| 2022-06-29 | 310.00 | 314.00 | 304.00 | 304.00 | 219.44 | 39,195,400 |
| 2022-06-28 | 302.00 | 312.00 | 302.00 | 308.00 | 222.33 | 44,498,000 |
| 2022-06-27 | 300.00 | 304.00 | 296.00 | 300.00 | 216.56 | 36,208,800 |
| 2022-06-24 | 292.00 | 300.00 | 292.00 | 296.00 | 213.67 | 38,546,300 |
| 2022-06-23 | 306.00 | 306.00 | 288.00 | 292.00 | 210.78 | 74,341,900 |
| 2022-06-22 | 312.00 | 312.00 | 300.00 | 306.00 | 220.89 | 64,710,500 |
| 2022-06-21 | 312.00 | 316.00 | 308.00 | 310.00 | 223.78 | 37,957,200 |
| 2022-06-20 | 310.00 | 312.00 | 300.00 | 310.00 | 223.78 | 86,738,400 |
| 2022-06-17 | 322.00 | 326.00 | 312.00 | 314.00 | 226.66 | 81,976,000 |
| 2022-06-16 | 318.00 | 332.00 | 314.00 | 322.00 | 232.44 | 197,193,500 |
| 2022-06-15 | 322.00 | 330.00 | 306.00 | 312.00 | 225.22 | 94,984,200 |
| 2022-06-14 | 298.00 | 324.00 | 298.00 | 322.00 | 232.44 | 87,750,500 |
| 2022-06-13 | 318.00 | 318.00 | 300.00 | 302.00 | 218.00 | 77,056,100 |
| 2022-06-10 | 340.00 | 340.00 | 316.00 | 318.00 | 229.55 | 67,690,400 |
| 2022-06-09 | 334.00 | 340.00 | 328.00 | 328.00 | 236.77 | 95,915,800 |
| 2022-06-08 | 328.00 | 340.00 | 326.00 | 332.00 | 239.66 | 149,691,300 |
| 2022-06-07 | 322.00 | 334.00 | 318.00 | 326.00 | 235.33 | 120,352,000 |
| 2022-06-06 | 324.00 | 328.00 | 318.00 | 322.00 | 232.44 | 81,789,600 |
| 2022-06-03 | 316.00 | 326.00 | 314.00 | 320.00 | 230.99 | 124,696,800 |
| 2022-06-02 | 310.00 | 314.00 | 302.00 | 312.00 | 225.22 | 66,294,800 |
| 2022-05-31 | 310.00 | 312.00 | 308.00 | 308.00 | 222.33 | 42,556,100 |
| 2022-05-30 | 310.00 | 316.00 | 302.00 | 306.00 | 220.89 | 79,461,000 |
| 2022-05-27 | 300.00 | 310.00 | 298.00 | 306.00 | 220.89 | 101,958,500 |
| 2022-05-25 | 292.00 | 306.00 | 292.00 | 296.00 | 213.67 | 75,003,100 |
| 2022-05-24 | 290.00 | 298.00 | 288.00 | 292.00 | 210.78 | 31,543,200 |
| 2022-05-23 | 298.00 | 300.00 | 290.00 | 290.00 | 209.34 | 14,984,300 |
| 2022-05-20 | 288.00 | 298.00 | 288.00 | 294.00 | 212.23 | 45,569,900 |
| 2022-05-19 | 290.00 | 290.00 | 282.00 | 288.00 | 207.89 | 28,766,600 |
| 2022-05-18 | 286.00 | 292.00 | 286.00 | 290.00 | 209.34 | 38,850,500 |
| 2022-05-17 | 284.00 | 288.00 | 282.00 | 286.00 | 206.45 | 42,085,500 |
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.