Elnusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 530.00 | 530.00 | 510.00 | 515.00 | 477.91 | 68,384,500 |
| 2025-11-04 | 535.00 | 575.00 | 530.00 | 535.00 | 496.47 | 241,585,200 |
| 2025-11-03 | 515.00 | 530.00 | 510.00 | 525.00 | 487.19 | 62,722,100 |
| 2025-10-31 | 515.00 | 515.00 | 510.00 | 510.00 | 473.27 | 19,400,900 |
| 2025-10-30 | 510.00 | 515.00 | 505.00 | 510.00 | 473.27 | 21,507,200 |
| 2025-10-29 | 505.00 | 515.00 | 500.00 | 510.00 | 473.27 | 40,353,100 |
| 2025-10-28 | 515.00 | 515.00 | 505.00 | 505.00 | 468.63 | 13,081,800 |
| 2025-10-27 | 510.00 | 525.00 | 500.00 | 510.00 | 473.27 | 41,663,700 |
| 2025-10-24 | 515.00 | 525.00 | 500.00 | 505.00 | 468.63 | 31,989,700 |
| 2025-10-23 | 505.00 | 535.00 | 505.00 | 510.00 | 473.27 | 108,422,700 |
| 2025-10-22 | 488.00 | 505.00 | 484.00 | 500.00 | 463.99 | 61,513,000 |
| 2025-10-21 | 484.00 | 490.00 | 480.00 | 486.00 | 451.00 | 11,740,500 |
| 2025-10-20 | 478.00 | 486.00 | 476.00 | 482.00 | 447.29 | 16,535,900 |
| 2025-10-17 | 488.00 | 490.00 | 476.00 | 478.00 | 443.58 | 24,763,600 |
| 2025-10-16 | 498.00 | 498.00 | 486.00 | 488.00 | 452.86 | 17,959,400 |
| 2025-10-15 | 486.00 | 505.00 | 480.00 | 505.00 | 468.63 | 43,230,700 |
| 2025-10-14 | 496.00 | 500.00 | 484.00 | 486.00 | 451.00 | 22,509,100 |
| 2025-10-13 | 484.00 | 500.00 | 484.00 | 496.00 | 460.28 | 22,526,800 |
| 2025-10-10 | 494.00 | 498.00 | 488.00 | 490.00 | 454.71 | 18,465,800 |
| 2025-10-09 | 505.00 | 510.00 | 490.00 | 494.00 | 458.42 | 26,268,200 |
| 2025-10-08 | 505.00 | 510.00 | 492.00 | 505.00 | 468.63 | 25,932,300 |
| 2025-10-07 | 484.00 | 515.00 | 484.00 | 500.00 | 463.99 | 75,471,200 |
| 2025-10-06 | 488.00 | 496.00 | 484.00 | 484.00 | 449.14 | 17,980,500 |
| 2025-10-03 | 488.00 | 500.00 | 484.00 | 488.00 | 452.86 | 28,032,900 |
| 2025-10-02 | 490.00 | 494.00 | 486.00 | 486.00 | 451.00 | 11,277,800 |
| 2025-10-01 | 494.00 | 494.00 | 486.00 | 492.00 | 456.57 | 25,794,600 |
| 2025-09-30 | 496.00 | 498.00 | 492.00 | 494.00 | 458.42 | 12,859,200 |
| 2025-09-29 | 492.00 | 498.00 | 490.00 | 496.00 | 460.28 | 15,724,500 |
| 2025-09-26 | 496.00 | 498.00 | 490.00 | 492.00 | 456.57 | 9,511,300 |
| 2025-09-25 | 496.00 | 505.00 | 490.00 | 494.00 | 458.42 | 30,498,000 |
| 2025-09-24 | 496.00 | 496.00 | 486.00 | 490.00 | 454.71 | 16,570,900 |
| 2025-09-23 | 490.00 | 494.00 | 486.00 | 492.00 | 456.57 | 16,117,200 |
| 2025-09-22 | 490.00 | 492.00 | 486.00 | 488.00 | 452.86 | 11,498,100 |
| 2025-09-19 | 494.00 | 496.00 | 490.00 | 490.00 | 454.71 | 9,696,100 |
| 2025-09-18 | 505.00 | 510.00 | 492.00 | 494.00 | 458.42 | 15,466,800 |
| 2025-09-17 | 500.00 | 510.00 | 500.00 | 505.00 | 468.63 | 13,788,900 |
| 2025-09-16 | 500.00 | 510.00 | 498.00 | 500.00 | 463.99 | 14,770,000 |
| 2025-09-15 | 500.00 | 505.00 | 496.00 | 500.00 | 463.99 | 9,851,900 |
| 2025-09-12 | 505.00 | 505.00 | 496.00 | 498.00 | 462.14 | 10,278,900 |
| 2025-09-11 | 490.00 | 510.00 | 490.00 | 505.00 | 468.63 | 26,042,200 |
| 2025-09-10 | 492.00 | 496.00 | 486.00 | 488.00 | 452.86 | 11,062,000 |
| 2025-09-09 | 490.00 | 492.00 | 480.00 | 490.00 | 454.71 | 21,532,500 |
| 2025-09-08 | 500.00 | 500.00 | 490.00 | 490.00 | 454.71 | 24,318,500 |
| 2025-09-05 | 498.00 | 498.00 | 498.00 | 498.00 | 462.14 | 0 |
| 2025-09-04 | 500.00 | 505.00 | 496.00 | 498.00 | 462.14 | 10,905,400 |
| 2025-09-03 | 505.00 | 510.00 | 498.00 | 500.00 | 463.99 | 18,836,300 |
| 2025-09-02 | 488.00 | 510.00 | 488.00 | 505.00 | 468.63 | 27,871,900 |
| 2025-09-01 | 486.00 | 488.00 | 462.00 | 484.00 | 449.14 | 36,455,900 |
| 2025-08-29 | 505.00 | 505.00 | 490.00 | 492.00 | 456.57 | 46,445,600 |
| 2025-08-28 | 510.00 | 515.00 | 505.00 | 505.00 | 468.63 | 13,058,800 |
| 2025-08-27 | 505.00 | 515.00 | 498.00 | 505.00 | 468.63 | 22,630,300 |
| 2025-08-26 | 520.00 | 525.00 | 505.00 | 505.00 | 468.63 | 26,346,100 |
| 2025-08-25 | 515.00 | 520.00 | 510.00 | 515.00 | 477.91 | 25,272,200 |
| 2025-08-22 | 530.00 | 530.00 | 515.00 | 515.00 | 477.91 | 32,864,300 |
| 2025-08-21 | 505.00 | 535.00 | 505.00 | 525.00 | 487.19 | 129,654,000 |
| 2025-08-20 | 505.00 | 510.00 | 498.00 | 500.00 | 463.99 | 31,736,400 |
| 2025-08-19 | 505.00 | 515.00 | 498.00 | 498.00 | 462.14 | 33,832,600 |
| 2025-08-18 | 500.00 | 500.00 | 500.00 | 500.00 | 463.99 | 0 |
| 2025-08-15 | 486.00 | 505.00 | 486.00 | 500.00 | 463.99 | 71,568,900 |
| 2025-08-14 | 484.00 | 488.00 | 480.00 | 484.00 | 449.14 | 10,403,800 |
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.