Elnusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 610.00 | 675.00 | 600.00 | 635.00 | 589.27 | 125,291,900 |
| 2026-01-27 | 680.00 | 685.00 | 625.00 | 650.00 | 603.19 | 195,466,700 |
| 2026-01-26 | 600.00 | 720.00 | 595.00 | 710.00 | 658.87 | 335,689,500 |
| 2026-01-23 | 585.00 | 595.00 | 560.00 | 580.00 | 538.23 | 54,878,200 |
| 2026-01-22 | 540.00 | 610.00 | 540.00 | 590.00 | 547.51 | 180,895,000 |
| 2026-01-21 | 550.00 | 555.00 | 535.00 | 540.00 | 501.11 | 28,228,100 |
| 2026-01-20 | 545.00 | 560.00 | 535.00 | 550.00 | 510.39 | 64,977,900 |
| 2026-01-19 | 545.00 | 550.00 | 535.00 | 535.00 | 496.47 | 22,821,500 |
| 2026-01-16 | 540.00 | 540.00 | 540.00 | 540.00 | 501.11 | 0 |
| 2026-01-15 | 535.00 | 540.00 | 530.00 | 540.00 | 501.11 | 23,729,300 |
| 2026-01-14 | 530.00 | 545.00 | 530.00 | 535.00 | 496.47 | 62,040,400 |
| 2026-01-13 | 530.00 | 530.00 | 520.00 | 520.00 | 482.55 | 25,533,400 |
| 2026-01-12 | 530.00 | 535.00 | 510.00 | 525.00 | 487.19 | 42,037,400 |
| 2026-01-09 | 520.00 | 530.00 | 515.00 | 525.00 | 487.19 | 53,627,100 |
| 2026-01-08 | 515.00 | 520.00 | 510.00 | 515.00 | 477.91 | 26,994,100 |
| 2026-01-07 | 510.00 | 520.00 | 505.00 | 515.00 | 477.91 | 24,317,800 |
| 2026-01-06 | 520.00 | 525.00 | 505.00 | 510.00 | 473.27 | 27,706,100 |
| 2026-01-05 | 530.00 | 535.00 | 510.00 | 520.00 | 482.55 | 74,710,800 |
| 2026-01-02 | 500.00 | 515.00 | 498.00 | 510.00 | 473.27 | 33,904,100 |
| 2026-01-01 | 498.00 | 498.00 | 498.00 | 498.00 | 462.14 | 0 |
| 2025-12-31 | 498.00 | 498.00 | 498.00 | 498.00 | 462.14 | 0 |
| 2025-12-30 | 492.00 | 500.00 | 492.00 | 498.00 | 462.14 | 10,933,500 |
| 2025-12-29 | 492.00 | 496.00 | 490.00 | 492.00 | 456.57 | 10,745,300 |
| 2025-12-26 | 492.00 | 492.00 | 492.00 | 492.00 | 456.57 | 0 |
| 2025-12-25 | 492.00 | 492.00 | 492.00 | 492.00 | 456.57 | 0 |
| 2025-12-24 | 494.00 | 496.00 | 490.00 | 492.00 | 456.57 | 10,746,400 |
| 2025-12-23 | 492.00 | 498.00 | 490.00 | 494.00 | 458.42 | 12,665,200 |
| 2025-12-22 | 494.00 | 498.00 | 492.00 | 492.00 | 456.57 | 20,226,500 |
| 2025-12-19 | 498.00 | 500.00 | 492.00 | 494.00 | 458.42 | 12,930,500 |
| 2025-12-18 | 505.00 | 505.00 | 494.00 | 496.00 | 460.28 | 17,459,600 |
| 2025-12-17 | 494.00 | 500.00 | 492.00 | 498.00 | 462.14 | 14,648,800 |
| 2025-12-16 | 494.00 | 498.00 | 492.00 | 494.00 | 458.42 | 9,419,800 |
| 2025-12-15 | 500.00 | 505.00 | 492.00 | 494.00 | 458.42 | 17,035,800 |
| 2025-12-12 | 492.00 | 505.00 | 490.00 | 496.00 | 460.28 | 17,274,300 |
| 2025-12-11 | 505.00 | 505.00 | 490.00 | 492.00 | 456.57 | 47,965,100 |
| 2025-12-10 | 505.00 | 510.00 | 500.00 | 500.00 | 463.99 | 22,646,900 |
| 2025-12-09 | 510.00 | 510.00 | 500.00 | 505.00 | 468.63 | 20,800,500 |
| 2025-12-08 | 510.00 | 515.00 | 505.00 | 505.00 | 468.63 | 13,451,100 |
| 2025-12-05 | 510.00 | 515.00 | 505.00 | 505.00 | 468.63 | 13,517,600 |
| 2025-12-04 | 510.00 | 515.00 | 505.00 | 505.00 | 468.63 | 20,128,600 |
| 2025-12-03 | 515.00 | 515.00 | 505.00 | 505.00 | 468.63 | 13,766,800 |
| 2025-12-02 | 515.00 | 515.00 | 505.00 | 510.00 | 473.27 | 11,359,700 |
| 2025-12-01 | 505.00 | 515.00 | 500.00 | 510.00 | 473.27 | 16,934,600 |
| 2025-11-28 | 510.00 | 510.00 | 505.00 | 505.00 | 468.63 | 12,850,200 |
| 2025-11-27 | 510.00 | 515.00 | 505.00 | 510.00 | 473.27 | 23,711,600 |
| 2025-11-26 | 515.00 | 520.00 | 510.00 | 510.00 | 473.27 | 17,771,300 |
| 2025-11-25 | 520.00 | 520.00 | 505.00 | 515.00 | 477.91 | 20,164,500 |
| 2025-11-24 | 520.00 | 525.00 | 515.00 | 515.00 | 477.91 | 22,331,700 |
| 2025-11-21 | 525.00 | 530.00 | 520.00 | 520.00 | 482.55 | 14,377,000 |
| 2025-11-20 | 525.00 | 545.00 | 520.00 | 530.00 | 491.83 | 25,817,900 |
| 2025-11-19 | 530.00 | 535.00 | 520.00 | 525.00 | 487.19 | 23,797,300 |
| 2025-11-18 | 555.00 | 555.00 | 525.00 | 530.00 | 491.83 | 48,827,000 |
| 2025-11-17 | 540.00 | 570.00 | 540.00 | 555.00 | 515.03 | 83,151,400 |
| 2025-11-14 | 530.00 | 545.00 | 520.00 | 540.00 | 501.11 | 56,570,400 |
| 2025-11-13 | 535.00 | 560.00 | 525.00 | 530.00 | 491.83 | 80,626,600 |
| 2025-11-12 | 515.00 | 535.00 | 515.00 | 535.00 | 496.47 | 52,879,300 |
| 2025-11-11 | 515.00 | 520.00 | 510.00 | 510.00 | 473.27 | 17,048,300 |
| 2025-11-10 | 505.00 | 520.00 | 505.00 | 510.00 | 473.27 | 16,576,200 |
| 2025-11-07 | 505.00 | 515.00 | 500.00 | 505.00 | 468.63 | 20,333,100 |
| 2025-11-06 | 515.00 | 515.00 | 500.00 | 505.00 | 468.63 | 43,790,900 |
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.