Elnusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 484.00 | 488.00 | 482.00 | 484.00 | 449.14 | 19,526,000 |
| 2025-08-12 | 484.00 | 484.00 | 480.00 | 484.00 | 449.14 | 10,093,600 |
| 2025-08-11 | 480.00 | 486.00 | 480.00 | 484.00 | 449.14 | 10,456,600 |
| 2025-08-08 | 482.00 | 484.00 | 478.00 | 480.00 | 445.43 | 8,562,400 |
| 2025-08-07 | 484.00 | 488.00 | 478.00 | 480.00 | 445.43 | 27,289,800 |
| 2025-08-06 | 480.00 | 486.00 | 480.00 | 484.00 | 449.14 | 28,675,900 |
| 2025-08-05 | 486.00 | 488.00 | 478.00 | 480.00 | 445.43 | 14,311,900 |
| 2025-08-04 | 480.00 | 486.00 | 474.00 | 484.00 | 449.14 | 19,190,200 |
| 2025-08-01 | 486.00 | 492.00 | 484.00 | 484.00 | 449.14 | 21,349,200 |
| 2025-07-31 | 498.00 | 500.00 | 482.00 | 488.00 | 452.86 | 39,568,800 |
| 2025-07-30 | 510.00 | 515.00 | 486.00 | 496.00 | 460.28 | 99,048,300 |
| 2025-07-29 | 500.00 | 510.00 | 498.00 | 505.00 | 468.63 | 36,354,700 |
| 2025-07-28 | 505.00 | 505.00 | 498.00 | 500.00 | 463.99 | 21,425,200 |
| 2025-07-25 | 505.00 | 515.00 | 500.00 | 505.00 | 468.63 | 24,555,200 |
| 2025-07-24 | 496.00 | 505.00 | 496.00 | 505.00 | 468.63 | 21,977,500 |
| 2025-07-23 | 492.00 | 498.00 | 492.00 | 496.00 | 460.28 | 20,451,800 |
| 2025-07-22 | 505.00 | 505.00 | 490.00 | 490.00 | 454.71 | 39,194,200 |
| 2025-07-21 | 500.00 | 505.00 | 498.00 | 500.00 | 463.99 | 33,942,300 |
| 2025-07-18 | 490.00 | 505.00 | 482.00 | 500.00 | 463.99 | 75,739,500 |
| 2025-07-17 | 484.00 | 488.00 | 480.00 | 486.00 | 451.00 | 15,151,500 |
| 2025-07-16 | 480.00 | 490.00 | 480.00 | 480.00 | 445.43 | 26,561,800 |
| 2025-07-15 | 484.00 | 484.00 | 476.00 | 478.00 | 443.58 | 22,834,400 |
| 2025-07-14 | 490.00 | 492.00 | 480.00 | 486.00 | 451.00 | 22,261,100 |
| 2025-07-11 | 486.00 | 492.00 | 486.00 | 488.00 | 452.86 | 11,166,700 |
| 2025-07-10 | 478.00 | 488.00 | 478.00 | 486.00 | 451.00 | 27,666,600 |
| 2025-07-09 | 480.00 | 480.00 | 474.00 | 476.00 | 441.72 | 19,888,800 |
| 2025-07-08 | 476.00 | 480.00 | 472.00 | 478.00 | 443.58 | 28,359,700 |
| 2025-07-07 | 466.00 | 472.00 | 460.00 | 472.00 | 438.01 | 14,243,200 |
| 2025-07-04 | 472.00 | 472.00 | 460.00 | 464.00 | 430.58 | 12,216,400 |
| 2025-07-03 | 468.00 | 474.00 | 466.00 | 466.00 | 432.44 | 14,445,000 |
| 2025-07-02 | 466.00 | 468.00 | 460.00 | 464.00 | 430.58 | 23,834,800 |
| 2025-07-01 | 468.00 | 476.00 | 464.00 | 466.00 | 432.44 | 30,862,400 |
| 2025-06-30 | 466.00 | 470.00 | 458.00 | 468.00 | 434.30 | 23,282,000 |
| 2025-06-26 | 466.00 | 474.00 | 462.00 | 466.00 | 432.44 | 24,025,100 |
| 2025-06-25 | 472.00 | 476.00 | 462.00 | 466.00 | 432.44 | 57,958,600 |
| 2025-06-24 | 474.00 | 484.00 | 462.00 | 474.00 | 439.86 | 105,154,800 |
| 2025-06-23 | 520.00 | 520.00 | 494.00 | 500.00 | 463.99 | 135,693,300 |
| 2025-06-20 | 505.00 | 510.00 | 490.00 | 494.00 | 458.42 | 85,042,900 |
| 2025-06-19 | 500.00 | 510.00 | 484.00 | 505.00 | 468.63 | 119,146,800 |
| 2025-06-18 | 520.00 | 525.00 | 500.00 | 500.00 | 463.99 | 89,555,200 |
| 2025-06-17 | 515.00 | 515.00 | 490.00 | 505.00 | 468.63 | 124,918,800 |
| 2025-06-16 | 530.00 | 550.00 | 505.00 | 510.00 | 473.27 | 267,489,600 |
| 2025-06-13 | 500.00 | 510.00 | 490.00 | 510.00 | 473.27 | 222,137,900 |
| 2025-06-12 | 486.00 | 500.00 | 478.00 | 478.00 | 443.58 | 87,249,800 |
| 2025-06-11 | 456.00 | 478.00 | 454.00 | 476.00 | 441.72 | 79,013,600 |
| 2025-06-10 | 446.00 | 462.00 | 446.00 | 454.00 | 421.30 | 54,495,300 |
| 2025-06-05 | 456.00 | 456.00 | 442.00 | 446.00 | 413.88 | 36,542,500 |
| 2025-06-04 | 454.00 | 462.00 | 450.00 | 454.00 | 421.30 | 82,660,000 |
| 2025-06-03 | 492.00 | 494.00 | 486.00 | 494.00 | 422.13 | 93,236,100 |
| 2025-06-02 | 492.00 | 496.00 | 488.00 | 490.00 | 418.71 | 84,988,000 |
| 2025-05-28 | 490.00 | 492.00 | 486.00 | 490.00 | 418.71 | 38,549,300 |
| 2025-05-27 | 492.00 | 494.00 | 486.00 | 490.00 | 418.71 | 41,535,000 |
| 2025-05-26 | 490.00 | 494.00 | 486.00 | 492.00 | 420.42 | 62,089,200 |
| 2025-05-23 | 492.00 | 494.00 | 482.00 | 484.00 | 413.59 | 66,582,000 |
| 2025-05-22 | 530.00 | 540.00 | 478.00 | 478.00 | 408.46 | 182,732,300 |
| 2025-05-21 | 525.00 | 535.00 | 520.00 | 525.00 | 448.62 | 41,443,600 |
| 2025-05-20 | 530.00 | 540.00 | 515.00 | 520.00 | 444.35 | 49,067,600 |
| 2025-05-19 | 494.00 | 530.00 | 490.00 | 530.00 | 452.89 | 111,663,000 |
| 2025-05-16 | 492.00 | 494.00 | 482.00 | 490.00 | 418.71 | 19,613,300 |
| 2025-05-15 | 484.00 | 494.00 | 482.00 | 488.00 | 417.00 | 31,234,800 |
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.