Elnusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 282.00 | 286.00 | 276.00 | 282.00 | 203.56 | 40,397,900 |
| 2022-02-04 | 288.00 | 288.00 | 278.00 | 278.00 | 200.68 | 18,031,500 |
| 2022-02-03 | 276.00 | 286.00 | 272.00 | 282.00 | 203.56 | 30,506,400 |
| 2022-02-02 | 276.00 | 282.00 | 276.00 | 276.00 | 199.23 | 17,697,100 |
| 2022-01-31 | 274.00 | 282.00 | 268.00 | 276.00 | 199.23 | 55,460,100 |
| 2022-01-28 | 260.00 | 270.00 | 256.00 | 268.00 | 193.46 | 19,903,300 |
| 2022-01-27 | 258.00 | 260.00 | 252.00 | 256.00 | 184.80 | 10,514,900 |
| 2022-01-26 | 252.00 | 258.00 | 252.00 | 258.00 | 186.24 | 10,609,700 |
| 2022-01-25 | 260.00 | 260.00 | 252.00 | 252.00 | 181.91 | 11,760,100 |
| 2022-01-24 | 262.00 | 264.00 | 258.00 | 260.00 | 187.68 | 12,094,900 |
| 2022-01-21 | 264.00 | 264.00 | 258.00 | 262.00 | 189.13 | 11,381,600 |
| 2022-01-20 | 264.00 | 268.00 | 262.00 | 264.00 | 190.57 | 23,272,300 |
| 2022-01-19 | 254.00 | 268.00 | 254.00 | 264.00 | 190.57 | 38,999,500 |
| 2022-01-18 | 254.00 | 258.00 | 250.00 | 254.00 | 183.35 | 19,288,000 |
| 2022-01-17 | 260.00 | 264.00 | 254.00 | 254.00 | 183.35 | 13,329,800 |
| 2022-01-14 | 260.00 | 264.00 | 256.00 | 260.00 | 187.68 | 11,545,700 |
| 2022-01-13 | 258.00 | 262.00 | 256.00 | 260.00 | 187.68 | 13,659,600 |
| 2022-01-12 | 270.00 | 276.00 | 254.00 | 256.00 | 184.80 | 30,919,400 |
| 2022-01-11 | 272.00 | 274.00 | 266.00 | 268.00 | 193.46 | 16,322,900 |
| 2022-01-10 | 274.00 | 276.00 | 272.00 | 272.00 | 196.34 | 8,883,700 |
| 2022-01-07 | 274.00 | 280.00 | 274.00 | 274.00 | 197.79 | 13,814,100 |
| 2022-01-06 | 276.00 | 276.00 | 270.00 | 272.00 | 196.34 | 17,655,700 |
| 2022-01-05 | 274.00 | 280.00 | 274.00 | 276.00 | 199.23 | 15,996,100 |
| 2022-01-04 | 274.00 | 278.00 | 274.00 | 276.00 | 199.23 | 9,798,500 |
| 2022-01-03 | 276.00 | 278.00 | 274.00 | 274.00 | 197.79 | 9,318,300 |
| 2021-12-30 | 278.00 | 282.00 | 276.00 | 276.00 | 199.23 | 10,086,300 |
| 2021-12-29 | 282.00 | 286.00 | 278.00 | 278.00 | 200.68 | 10,662,400 |
| 2021-12-28 | 278.00 | 286.00 | 278.00 | 282.00 | 203.56 | 21,770,700 |
| 2021-12-27 | 274.00 | 280.00 | 274.00 | 278.00 | 200.68 | 13,961,200 |
| 2021-12-24 | 274.00 | 278.00 | 272.00 | 274.00 | 197.79 | 7,902,100 |
| 2021-12-23 | 274.00 | 278.00 | 270.00 | 274.00 | 197.79 | 13,156,100 |
| 2021-12-22 | 278.00 | 280.00 | 272.00 | 272.00 | 196.34 | 21,438,700 |
| 2021-12-21 | 276.00 | 276.00 | 272.00 | 274.00 | 197.79 | 12,517,000 |
| 2021-12-20 | 276.00 | 278.00 | 272.00 | 272.00 | 196.34 | 13,018,200 |
| 2021-12-17 | 278.00 | 280.00 | 276.00 | 276.00 | 199.23 | 7,544,200 |
| 2021-12-16 | 284.00 | 288.00 | 276.00 | 278.00 | 200.68 | 18,932,600 |
| 2021-12-15 | 288.00 | 288.00 | 282.00 | 282.00 | 203.56 | 10,088,000 |
| 2021-12-14 | 292.00 | 294.00 | 284.00 | 286.00 | 206.45 | 15,122,300 |
| 2021-12-13 | 286.00 | 294.00 | 286.00 | 292.00 | 210.78 | 25,045,400 |
| 2021-12-10 | 286.00 | 290.00 | 282.00 | 286.00 | 206.45 | 12,628,400 |
| 2021-12-09 | 290.00 | 290.00 | 284.00 | 288.00 | 207.89 | 16,526,800 |
| 2021-12-08 | 288.00 | 296.00 | 288.00 | 288.00 | 207.89 | 23,697,600 |
| 2021-12-07 | 282.00 | 294.00 | 282.00 | 288.00 | 207.89 | 43,071,800 |
| 2021-12-06 | 282.00 | 282.00 | 278.00 | 278.00 | 200.68 | 20,492,800 |
| 2021-12-03 | 274.00 | 280.00 | 274.00 | 278.00 | 200.68 | 18,547,100 |
| 2021-12-02 | 280.00 | 280.00 | 266.00 | 274.00 | 197.79 | 18,942,900 |
| 2021-12-01 | 278.00 | 282.00 | 274.00 | 274.00 | 197.79 | 28,190,800 |
| 2021-11-30 | 280.00 | 284.00 | 276.00 | 278.00 | 200.68 | 27,192,300 |
| 2021-11-29 | 284.00 | 284.00 | 274.00 | 278.00 | 200.68 | 30,525,500 |
| 2021-11-26 | 292.00 | 294.00 | 284.00 | 284.00 | 205.01 | 25,441,500 |
| 2021-11-25 | 294.00 | 298.00 | 290.00 | 292.00 | 210.78 | 16,021,900 |
| 2021-11-24 | 288.00 | 294.00 | 288.00 | 294.00 | 212.23 | 24,792,000 |
| 2021-11-23 | 284.00 | 292.00 | 284.00 | 286.00 | 206.45 | 27,966,000 |
| 2021-11-22 | 294.00 | 296.00 | 286.00 | 286.00 | 206.45 | 57,322,500 |
| 2021-11-19 | 294.00 | 298.00 | 290.00 | 294.00 | 212.23 | 29,430,800 |
| 2021-11-18 | 300.00 | 300.00 | 292.00 | 292.00 | 210.78 | 35,375,900 |
| 2021-11-17 | 302.00 | 304.00 | 298.00 | 300.00 | 216.56 | 24,062,100 |
| 2021-11-16 | 304.00 | 304.00 | 300.00 | 300.00 | 216.56 | 21,408,300 |
| 2021-11-15 | 302.00 | 306.00 | 300.00 | 302.00 | 218.00 | 16,032,000 |
| 2021-11-12 | 308.00 | 308.00 | 302.00 | 302.00 | 218.00 | 20,830,000 |
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.