Elnusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 278.00 | 280.00 | 276.00 | 280.00 | 202.12 | 17,054,400 |
| 2022-05-12 | 290.00 | 292.00 | 274.00 | 274.00 | 197.79 | 52,977,200 |
| 2022-05-11 | 284.00 | 288.00 | 282.00 | 286.00 | 206.45 | 21,823,200 |
| 2022-05-10 | 290.00 | 290.00 | 276.00 | 286.00 | 206.45 | 45,444,300 |
| 2022-05-09 | 294.00 | 300.00 | 286.00 | 290.00 | 209.34 | 44,377,400 |
| 2022-04-28 | 290.00 | 296.00 | 286.00 | 292.00 | 210.78 | 34,674,000 |
| 2022-04-27 | 286.00 | 290.00 | 284.00 | 288.00 | 207.89 | 21,563,700 |
| 2022-04-26 | 284.00 | 288.00 | 282.00 | 286.00 | 206.45 | 22,652,700 |
| 2022-04-25 | 286.00 | 290.00 | 282.00 | 284.00 | 205.01 | 30,041,200 |
| 2022-04-22 | 298.00 | 298.00 | 290.00 | 292.00 | 210.78 | 25,415,100 |
| 2022-04-21 | 294.00 | 304.00 | 292.00 | 296.00 | 213.67 | 46,763,800 |
| 2022-04-20 | 294.00 | 298.00 | 292.00 | 294.00 | 212.23 | 31,511,300 |
| 2022-04-19 | 300.00 | 304.00 | 296.00 | 300.00 | 216.56 | 68,814,200 |
| 2022-04-18 | 290.00 | 302.00 | 288.00 | 300.00 | 216.56 | 71,042,000 |
| 2022-04-14 | 290.00 | 296.00 | 286.00 | 288.00 | 207.89 | 22,219,600 |
| 2022-04-13 | 288.00 | 294.00 | 286.00 | 286.00 | 206.45 | 34,492,900 |
| 2022-04-12 | 296.00 | 296.00 | 280.00 | 284.00 | 205.01 | 58,958,800 |
| 2022-04-11 | 302.00 | 304.00 | 290.00 | 290.00 | 209.34 | 48,677,700 |
| 2022-04-08 | 298.00 | 302.00 | 298.00 | 300.00 | 216.56 | 34,925,700 |
| 2022-04-07 | 298.00 | 300.00 | 294.00 | 298.00 | 215.11 | 24,940,800 |
| 2022-04-06 | 296.00 | 304.00 | 294.00 | 298.00 | 215.11 | 77,008,100 |
| 2022-04-05 | 294.00 | 300.00 | 292.00 | 296.00 | 213.67 | 46,866,100 |
| 2022-04-04 | 292.00 | 296.00 | 290.00 | 290.00 | 209.34 | 23,927,600 |
| 2022-04-01 | 296.00 | 298.00 | 292.00 | 292.00 | 210.78 | 18,005,600 |
| 2022-03-31 | 292.00 | 296.00 | 290.00 | 294.00 | 212.23 | 27,363,500 |
| 2022-03-30 | 294.00 | 298.00 | 290.00 | 292.00 | 210.78 | 40,911,100 |
| 2022-03-29 | 298.00 | 300.00 | 292.00 | 294.00 | 212.23 | 38,853,600 |
| 2022-03-28 | 302.00 | 308.00 | 298.00 | 300.00 | 216.56 | 54,122,100 |
| 2022-03-25 | 308.00 | 308.00 | 300.00 | 300.00 | 216.56 | 30,169,100 |
| 2022-03-24 | 310.00 | 312.00 | 304.00 | 308.00 | 222.33 | 43,216,800 |
| 2022-03-23 | 310.00 | 312.00 | 304.00 | 306.00 | 220.89 | 27,654,600 |
| 2022-03-22 | 310.00 | 314.00 | 308.00 | 310.00 | 223.78 | 78,012,600 |
| 2022-03-21 | 306.00 | 310.00 | 300.00 | 306.00 | 220.89 | 49,425,500 |
| 2022-03-18 | 308.00 | 320.00 | 302.00 | 306.00 | 220.89 | 108,887,400 |
| 2022-03-17 | 294.00 | 302.00 | 288.00 | 300.00 | 216.56 | 54,787,400 |
| 2022-03-16 | 284.00 | 294.00 | 280.00 | 292.00 | 210.78 | 63,481,300 |
| 2022-03-15 | 288.00 | 288.00 | 272.00 | 284.00 | 205.01 | 90,942,500 |
| 2022-03-14 | 304.00 | 306.00 | 284.00 | 286.00 | 206.45 | 125,611,100 |
| 2022-03-11 | 304.00 | 314.00 | 296.00 | 304.00 | 219.44 | 98,408,100 |
| 2022-03-10 | 308.00 | 322.00 | 304.00 | 306.00 | 220.89 | 191,189,700 |
| 2022-03-09 | 326.00 | 338.00 | 322.00 | 326.00 | 235.33 | 143,764,600 |
| 2022-03-08 | 360.00 | 360.00 | 326.00 | 326.00 | 235.33 | 252,115,400 |
| 2022-03-07 | 330.00 | 350.00 | 330.00 | 348.00 | 251.21 | 497,296,400 |
| 2022-03-04 | 328.00 | 332.00 | 318.00 | 322.00 | 232.44 | 146,721,200 |
| 2022-03-02 | 330.00 | 338.00 | 320.00 | 328.00 | 236.77 | 285,584,100 |
| 2022-03-01 | 316.00 | 326.00 | 314.00 | 316.00 | 228.11 | 107,984,800 |
| 2022-02-25 | 330.00 | 332.00 | 308.00 | 312.00 | 225.22 | 307,318,800 |
| 2022-02-24 | 292.00 | 342.00 | 290.00 | 328.00 | 236.77 | 1,009,987,100 |
| 2022-02-23 | 300.00 | 302.00 | 292.00 | 292.00 | 210.78 | 63,014,500 |
| 2022-02-22 | 294.00 | 300.00 | 292.00 | 298.00 | 215.11 | 64,473,500 |
| 2022-02-21 | 292.00 | 294.00 | 288.00 | 292.00 | 210.78 | 21,852,800 |
| 2022-02-18 | 292.00 | 294.00 | 288.00 | 290.00 | 209.34 | 34,113,200 |
| 2022-02-17 | 288.00 | 298.00 | 286.00 | 292.00 | 210.78 | 71,820,000 |
| 2022-02-16 | 296.00 | 296.00 | 284.00 | 286.00 | 206.45 | 74,693,400 |
| 2022-02-15 | 304.00 | 308.00 | 296.00 | 296.00 | 213.67 | 82,305,100 |
| 2022-02-14 | 284.00 | 304.00 | 280.00 | 302.00 | 218.00 | 193,502,800 |
| 2022-02-11 | 282.00 | 282.00 | 276.00 | 280.00 | 202.12 | 15,698,600 |
| 2022-02-10 | 284.00 | 288.00 | 280.00 | 282.00 | 203.56 | 19,849,600 |
| 2022-02-09 | 284.00 | 284.00 | 280.00 | 282.00 | 203.56 | 15,112,000 |
| 2022-02-08 | 282.00 | 286.00 | 278.00 | 284.00 | 205.01 | 20,639,800 |
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.