Elnusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 785.00 | 790.00 | 755.00 | 765.00 | 709.91 | 32,925,000 |
| 2026-05-01 | 790.00 | 790.00 | 790.00 | 790.00 | 733.11 | 0 |
| 2026-04-30 | 845.00 | 845.00 | 785.00 | 790.00 | 733.11 | 70,132,500 |
| 2026-04-29 | 830.00 | 845.00 | 810.00 | 830.00 | 770.23 | 80,246,300 |
| 2026-04-28 | 795.00 | 840.00 | 780.00 | 830.00 | 770.23 | 189,633,100 |
| 2026-04-27 | 785.00 | 790.00 | 750.00 | 780.00 | 723.83 | 45,315,200 |
| 2026-04-24 | 820.00 | 825.00 | 760.00 | 780.00 | 723.83 | 141,421,400 |
| 2026-04-23 | 740.00 | 805.00 | 735.00 | 805.00 | 747.03 | 223,798,300 |
| 2026-04-22 | 725.00 | 750.00 | 725.00 | 730.00 | 677.43 | 28,183,300 |
| 2026-04-21 | 730.00 | 735.00 | 715.00 | 720.00 | 668.15 | 20,041,400 |
| 2026-04-20 | 735.00 | 750.00 | 725.00 | 725.00 | 672.79 | 46,786,200 |
| 2026-04-17 | 710.00 | 725.00 | 705.00 | 725.00 | 672.79 | 19,189,200 |
| 2026-04-16 | 730.00 | 735.00 | 705.00 | 710.00 | 658.87 | 22,648,900 |
| 2026-04-15 | 730.00 | 745.00 | 725.00 | 725.00 | 672.79 | 38,671,300 |
| 2026-04-14 | 720.00 | 735.00 | 710.00 | 735.00 | 682.07 | 54,270,600 |
| 2026-04-13 | 705.00 | 725.00 | 700.00 | 715.00 | 663.51 | 87,017,500 |
| 2026-04-10 | 695.00 | 700.00 | 685.00 | 690.00 | 640.31 | 26,198,800 |
| 2026-04-09 | 700.00 | 720.00 | 685.00 | 690.00 | 640.31 | 50,331,200 |
| 2026-04-08 | 695.00 | 700.00 | 655.00 | 700.00 | 649.59 | 100,026,300 |
| 2026-04-07 | 720.00 | 730.00 | 715.00 | 715.00 | 663.51 | 25,377,900 |
| 2026-04-06 | 715.00 | 725.00 | 710.00 | 715.00 | 663.51 | 28,062,900 |
| 2026-04-02 | 720.00 | 735.00 | 710.00 | 710.00 | 658.87 | 44,374,600 |
| 2026-04-01 | 750.00 | 750.00 | 705.00 | 710.00 | 658.87 | 54,105,600 |
| 2026-03-31 | 745.00 | 755.00 | 725.00 | 745.00 | 691.35 | 72,513,400 |
| 2026-03-30 | 750.00 | 770.00 | 725.00 | 740.00 | 686.71 | 114,574,700 |
| 2026-03-27 | 720.00 | 735.00 | 705.00 | 730.00 | 677.43 | 47,953,800 |
| 2026-03-26 | 735.00 | 740.00 | 705.00 | 720.00 | 668.15 | 65,930,800 |
| 2026-03-25 | 690.00 | 740.00 | 680.00 | 720.00 | 668.15 | 87,086,800 |
| 2026-03-17 | 710.00 | 730.00 | 695.00 | 695.00 | 644.95 | 80,365,500 |
| 2026-03-16 | 715.00 | 720.00 | 675.00 | 705.00 | 654.23 | 98,955,500 |
| 2026-03-13 | 745.00 | 755.00 | 705.00 | 710.00 | 658.87 | 132,125,000 |
| 2026-03-12 | 765.00 | 780.00 | 740.00 | 745.00 | 691.35 | 125,844,500 |
| 2026-03-11 | 805.00 | 805.00 | 735.00 | 750.00 | 695.99 | 183,700,800 |
| 2026-03-10 | 800.00 | 825.00 | 765.00 | 805.00 | 747.03 | 291,265,200 |
| 2026-03-09 | 925.00 | 930.00 | 830.00 | 840.00 | 779.51 | 329,777,600 |
| 2026-03-06 | 875.00 | 940.00 | 850.00 | 850.00 | 788.79 | 341,138,400 |
| 2026-03-05 | 900.00 | 905.00 | 855.00 | 860.00 | 798.07 | 160,526,400 |
| 2026-03-04 | 940.00 | 980.00 | 865.00 | 875.00 | 811.99 | 390,953,300 |
| 2026-03-03 | 1,000.00 | 1,010.00 | 925.00 | 940.00 | 872.30 | 408,328,000 |
| 2026-03-02 | 935.00 | 1,050.00 | 875.00 | 1,000.00 | 927.98 | 753,363,000 |
| 2026-02-27 | 845.00 | 870.00 | 825.00 | 850.00 | 788.79 | 59,852,200 |
| 2026-02-26 | 835.00 | 855.00 | 800.00 | 845.00 | 784.15 | 101,365,100 |
| 2026-02-25 | 780.00 | 840.00 | 755.00 | 840.00 | 779.51 | 120,061,500 |
| 2026-02-24 | 810.00 | 810.00 | 775.00 | 780.00 | 723.83 | 51,144,800 |
| 2026-02-23 | 800.00 | 810.00 | 775.00 | 810.00 | 751.67 | 92,821,600 |
| 2026-02-20 | 820.00 | 840.00 | 790.00 | 800.00 | 742.39 | 84,526,100 |
| 2026-02-19 | 815.00 | 850.00 | 790.00 | 810.00 | 751.67 | 145,290,900 |
| 2026-02-18 | 740.00 | 810.00 | 730.00 | 805.00 | 747.03 | 141,731,400 |
| 2026-02-13 | 725.00 | 770.00 | 725.00 | 740.00 | 686.71 | 50,325,900 |
| 2026-02-12 | 770.00 | 775.00 | 730.00 | 745.00 | 691.35 | 73,293,900 |
| 2026-02-11 | 775.00 | 785.00 | 745.00 | 770.00 | 714.55 | 85,036,500 |
| 2026-02-10 | 720.00 | 790.00 | 705.00 | 775.00 | 719.19 | 170,611,700 |
| 2026-02-09 | 710.00 | 735.00 | 690.00 | 720.00 | 668.15 | 60,023,800 |
| 2026-02-06 | 670.00 | 710.00 | 655.00 | 705.00 | 654.23 | 116,721,600 |
| 2026-02-05 | 685.00 | 730.00 | 685.00 | 705.00 | 654.23 | 64,901,300 |
| 2026-02-04 | 730.00 | 770.00 | 685.00 | 685.00 | 635.67 | 125,075,800 |
| 2026-02-03 | 675.00 | 730.00 | 655.00 | 720.00 | 668.15 | 165,054,700 |
| 2026-02-02 | 655.00 | 690.00 | 620.00 | 675.00 | 626.39 | 126,426,400 |
| 2026-01-30 | 660.00 | 705.00 | 640.00 | 685.00 | 635.67 | 172,390,000 |
| 2026-01-29 | 635.00 | 655.00 | 540.00 | 645.00 | 598.55 | 155,582,600 |
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.