Elnusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 306.00 | 308.00 | 304.00 | 304.00 | 219.44 | 24,919,400 |
| 2021-11-10 | 312.00 | 314.00 | 306.00 | 306.00 | 220.89 | 25,967,400 |
| 2021-11-09 | 314.00 | 314.00 | 308.00 | 310.00 | 223.78 | 19,630,000 |
| 2021-11-08 | 310.00 | 316.00 | 308.00 | 312.00 | 225.22 | 20,965,900 |
| 2021-11-05 | 308.00 | 312.00 | 304.00 | 310.00 | 223.78 | 16,598,400 |
| 2021-11-04 | 304.00 | 312.00 | 300.00 | 310.00 | 223.78 | 34,626,900 |
| 2021-11-03 | 302.00 | 306.00 | 300.00 | 304.00 | 219.44 | 14,160,700 |
| 2021-11-02 | 306.00 | 310.00 | 302.00 | 302.00 | 218.00 | 15,507,100 |
| 2021-11-01 | 308.00 | 308.00 | 302.00 | 306.00 | 220.89 | 20,481,600 |
| 2021-10-29 | 300.00 | 310.00 | 300.00 | 304.00 | 219.44 | 36,650,400 |
| 2021-10-28 | 312.00 | 312.00 | 298.00 | 300.00 | 216.56 | 77,927,800 |
| 2021-10-27 | 318.00 | 322.00 | 312.00 | 312.00 | 225.22 | 31,090,600 |
| 2021-10-26 | 320.00 | 324.00 | 316.00 | 318.00 | 229.55 | 28,758,100 |
| 2021-10-25 | 318.00 | 326.00 | 318.00 | 320.00 | 230.99 | 39,954,700 |
| 2021-10-22 | 318.00 | 320.00 | 306.00 | 316.00 | 228.11 | 50,490,700 |
| 2021-10-21 | 332.00 | 340.00 | 318.00 | 320.00 | 230.99 | 110,757,700 |
← NewerPage 21 of 21 · 1,216 trading days
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.