Elnusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 665.00 | 670.00 | 650.00 | 655.00 | 655.00 | 20,147,400 |
| 2026-07-24 | 700.00 | 705.00 | 665.00 | 665.00 | 665.00 | 28,121,600 |
| 2026-07-23 | 695.00 | 705.00 | 690.00 | 700.00 | 700.00 | 54,908,700 |
| 2026-07-22 | 660.00 | 695.00 | 660.00 | 690.00 | 690.00 | 55,707,000 |
| 2026-07-21 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | 19,868,000 |
| 2026-07-20 | 650.00 | 660.00 | 645.00 | 655.00 | 655.00 | 22,372,600 |
| 2026-07-17 | 650.00 | 650.00 | 635.00 | 640.00 | 640.00 | 12,606,300 |
| 2026-07-16 | 650.00 | 655.00 | 640.00 | 645.00 | 645.00 | 13,356,600 |
| 2026-07-15 | 660.00 | 665.00 | 640.00 | 650.00 | 650.00 | 17,349,900 |
| 2026-07-14 | 655.00 | 665.00 | 650.00 | 660.00 | 660.00 | 38,735,800 |
| 2026-07-13 | 665.00 | 670.00 | 635.00 | 645.00 | 645.00 | 42,957,800 |
| 2026-07-10 | 615.00 | 660.00 | 615.00 | 655.00 | 655.00 | 63,615,400 |
| 2026-07-09 | 615.00 | 635.00 | 590.00 | 605.00 | 605.00 | 48,323,600 |
| 2026-07-08 | 605.00 | 620.00 | 595.00 | 615.00 | 615.00 | 43,134,600 |
| 2026-07-07 | 570.00 | 605.00 | 560.00 | 595.00 | 595.00 | 32,398,200 |
| 2026-07-06 | 565.00 | 580.00 | 550.00 | 560.00 | 560.00 | 23,924,900 |
| 2026-07-03 | 540.00 | 570.00 | 540.00 | 565.00 | 565.00 | 9,512,500 |
| 2026-07-02 | 535.00 | 550.00 | 525.00 | 540.00 | 540.00 | 11,068,200 |
| 2026-07-01 | 520.00 | 535.00 | 515.00 | 535.00 | 535.00 | 12,697,900 |
| 2026-06-30 | 530.00 | 535.00 | 505.00 | 520.00 | 520.00 | 17,741,600 |
| 2026-06-29 | 540.00 | 550.00 | 520.00 | 530.00 | 530.00 | 16,803,600 |
| 2026-06-26 | 545.00 | 550.00 | 520.00 | 530.00 | 530.00 | 12,277,800 |
| 2026-06-25 | 540.00 | 560.00 | 535.00 | 540.00 | 540.00 | 36,520,200 |
| 2026-06-24 | 570.00 | 570.00 | 535.00 | 545.00 | 545.00 | 15,237,000 |
| 2026-06-23 | 560.00 | 575.00 | 550.00 | 570.00 | 570.00 | 24,639,700 |
| 2026-06-22 | 570.00 | 580.00 | 555.00 | 560.00 | 560.00 | 12,171,500 |
| 2026-06-19 | 580.00 | 585.00 | 565.00 | 565.00 | 565.00 | 14,019,100 |
| 2026-06-18 | 575.00 | 585.00 | 570.00 | 575.00 | 575.00 | 33,588,200 |
| 2026-06-17 | 615.00 | 625.00 | 605.00 | 615.00 | 570.71 | 41,581,200 |
| 2026-06-16 | 610.00 | 610.00 | 610.00 | 610.00 | 566.07 | 0 |
| 2026-06-15 | 620.00 | 640.00 | 605.00 | 610.00 | 566.07 | 65,942,800 |
| 2026-06-12 | 605.00 | 630.00 | 590.00 | 620.00 | 575.35 | 32,684,200 |
| 2026-06-11 | 600.00 | 625.00 | 585.00 | 600.00 | 556.79 | 42,346,700 |
| 2026-06-10 | 600.00 | 615.00 | 580.00 | 590.00 | 547.51 | 41,228,200 |
| 2026-06-09 | 555.00 | 590.00 | 540.00 | 590.00 | 547.51 | 28,839,600 |
| 2026-06-08 | 560.00 | 580.00 | 535.00 | 555.00 | 515.03 | 26,717,300 |
| 2026-06-05 | 600.00 | 600.00 | 570.00 | 575.00 | 533.59 | 15,799,800 |
| 2026-06-04 | 595.00 | 615.00 | 565.00 | 605.00 | 561.43 | 27,036,400 |
| 2026-06-03 | 630.00 | 635.00 | 575.00 | 595.00 | 552.15 | 28,955,600 |
| 2026-06-02 | 615.00 | 645.00 | 595.00 | 630.00 | 584.63 | 24,765,700 |
| 2026-06-01 | 610.00 | 610.00 | 610.00 | 610.00 | 566.07 | 0 |
| 2026-05-29 | 635.00 | 640.00 | 600.00 | 610.00 | 566.07 | 32,527,300 |
| 2026-05-28 | 635.00 | 635.00 | 635.00 | 635.00 | 589.27 | 0 |
| 2026-05-27 | 635.00 | 635.00 | 635.00 | 635.00 | 589.27 | 0 |
| 2026-05-26 | 650.00 | 670.00 | 635.00 | 635.00 | 589.27 | 12,808,200 |
| 2026-05-25 | 665.00 | 670.00 | 625.00 | 650.00 | 603.19 | 25,954,600 |
| 2026-05-22 | 625.00 | 660.00 | 610.00 | 660.00 | 612.47 | 28,438,600 |
| 2026-05-21 | 685.00 | 695.00 | 630.00 | 640.00 | 593.91 | 31,770,200 |
| 2026-05-20 | 680.00 | 695.00 | 660.00 | 685.00 | 635.67 | 26,332,600 |
| 2026-05-19 | 710.00 | 715.00 | 670.00 | 680.00 | 631.03 | 29,506,800 |
| 2026-05-18 | 700.00 | 710.00 | 660.00 | 700.00 | 649.59 | 38,158,500 |
| 2026-05-15 | 700.00 | 700.00 | 700.00 | 700.00 | 649.59 | 0 |
| 2026-05-14 | 700.00 | 700.00 | 700.00 | 700.00 | 649.59 | 0 |
| 2026-05-13 | 710.00 | 710.00 | 690.00 | 700.00 | 649.59 | 23,133,600 |
| 2026-05-12 | 695.00 | 720.00 | 695.00 | 715.00 | 663.51 | 31,455,700 |
| 2026-05-11 | 715.00 | 725.00 | 680.00 | 690.00 | 640.31 | 44,621,900 |
| 2026-05-08 | 720.00 | 735.00 | 705.00 | 710.00 | 658.87 | 28,149,800 |
| 2026-05-07 | 765.00 | 765.00 | 715.00 | 720.00 | 668.15 | 52,438,300 |
| 2026-05-06 | 780.00 | 785.00 | 755.00 | 765.00 | 709.91 | 28,501,400 |
| 2026-05-05 | 785.00 | 790.00 | 770.00 | 775.00 | 719.19 | 27,170,400 |
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.