Elnusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 476.00 | 486.00 | 476.00 | 482.00 | 411.88 | 41,248,900 |
| 2025-05-09 | 478.00 | 486.00 | 462.00 | 466.00 | 398.20 | 51,369,000 |
| 2025-05-08 | 474.00 | 480.00 | 468.00 | 478.00 | 408.46 | 43,013,100 |
| 2025-05-07 | 472.00 | 478.00 | 470.00 | 474.00 | 405.04 | 36,229,600 |
| 2025-05-06 | 460.00 | 470.00 | 456.00 | 470.00 | 401.62 | 25,593,300 |
| 2025-05-05 | 466.00 | 466.00 | 452.00 | 460.00 | 393.08 | 16,132,100 |
| 2025-05-02 | 466.00 | 470.00 | 456.00 | 466.00 | 398.20 | 21,236,600 |
| 2025-04-30 | 468.00 | 472.00 | 458.00 | 462.00 | 394.79 | 43,640,000 |
| 2025-04-29 | 454.00 | 468.00 | 448.00 | 462.00 | 394.79 | 21,502,900 |
| 2025-04-28 | 444.00 | 454.00 | 444.00 | 452.00 | 386.24 | 18,547,100 |
| 2025-04-25 | 434.00 | 444.00 | 434.00 | 442.00 | 377.70 | 17,348,600 |
| 2025-04-24 | 430.00 | 438.00 | 430.00 | 436.00 | 372.57 | 11,350,400 |
| 2025-04-23 | 436.00 | 444.00 | 430.00 | 430.00 | 367.44 | 19,588,500 |
| 2025-04-22 | 430.00 | 436.00 | 424.00 | 436.00 | 372.57 | 14,893,800 |
| 2025-04-21 | 424.00 | 432.00 | 424.00 | 430.00 | 367.44 | 7,895,600 |
| 2025-04-17 | 416.00 | 424.00 | 414.00 | 422.00 | 360.61 | 12,650,700 |
| 2025-04-16 | 418.00 | 424.00 | 412.00 | 416.00 | 355.48 | 14,266,300 |
| 2025-04-15 | 422.00 | 426.00 | 416.00 | 416.00 | 355.48 | 12,951,400 |
| 2025-04-14 | 402.00 | 422.00 | 402.00 | 422.00 | 360.61 | 17,840,500 |
| 2025-04-11 | 408.00 | 408.00 | 398.00 | 406.00 | 346.93 | 12,125,100 |
| 2025-04-10 | 400.00 | 418.00 | 400.00 | 408.00 | 348.64 | 24,759,200 |
| 2025-04-09 | 364.00 | 396.00 | 364.00 | 390.00 | 333.26 | 24,441,500 |
| 2025-04-08 | 380.00 | 380.00 | 360.00 | 374.00 | 319.59 | 53,820,500 |
| 2025-03-27 | 400.00 | 422.00 | 400.00 | 422.00 | 360.61 | 15,479,300 |
| 2025-03-26 | 396.00 | 414.00 | 396.00 | 412.00 | 352.06 | 18,499,400 |
| 2025-03-25 | 388.00 | 398.00 | 384.00 | 394.00 | 336.68 | 11,068,500 |
| 2025-03-24 | 394.00 | 398.00 | 378.00 | 386.00 | 329.84 | 18,467,200 |
| 2025-03-21 | 382.00 | 408.00 | 370.00 | 394.00 | 336.68 | 39,390,700 |
| 2025-03-20 | 384.00 | 386.00 | 378.00 | 380.00 | 324.72 | 15,540,700 |
| 2025-03-19 | 386.00 | 388.00 | 380.00 | 384.00 | 328.13 | 6,210,000 |
| 2025-03-18 | 396.00 | 400.00 | 376.00 | 386.00 | 329.84 | 20,039,100 |
| 2025-03-17 | 392.00 | 400.00 | 392.00 | 396.00 | 338.39 | 10,935,600 |
| 2025-03-14 | 392.00 | 392.00 | 388.00 | 390.00 | 333.26 | 6,031,400 |
| 2025-03-13 | 392.00 | 396.00 | 388.00 | 392.00 | 334.97 | 4,244,300 |
| 2025-03-12 | 390.00 | 394.00 | 388.00 | 392.00 | 334.97 | 5,221,000 |
| 2025-03-11 | 388.00 | 390.00 | 382.00 | 388.00 | 331.55 | 7,652,700 |
| 2025-03-10 | 394.00 | 396.00 | 388.00 | 392.00 | 334.97 | 11,373,500 |
| 2025-03-07 | 392.00 | 398.00 | 390.00 | 394.00 | 336.68 | 7,275,600 |
| 2025-03-06 | 390.00 | 396.00 | 388.00 | 392.00 | 334.97 | 20,386,800 |
| 2025-03-05 | 392.00 | 398.00 | 388.00 | 390.00 | 333.26 | 13,430,600 |
| 2025-03-04 | 402.00 | 402.00 | 390.00 | 392.00 | 334.97 | 16,596,500 |
| 2025-03-03 | 388.00 | 408.00 | 388.00 | 402.00 | 343.52 | 18,408,000 |
| 2025-02-28 | 384.00 | 406.00 | 376.00 | 384.00 | 328.13 | 29,546,100 |
| 2025-02-27 | 398.00 | 398.00 | 382.00 | 386.00 | 329.84 | 30,690,800 |
| 2025-02-26 | 410.00 | 414.00 | 396.00 | 398.00 | 340.10 | 35,616,800 |
| 2025-02-25 | 422.00 | 426.00 | 414.00 | 414.00 | 353.77 | 10,850,600 |
| 2025-02-24 | 430.00 | 430.00 | 422.00 | 422.00 | 360.61 | 5,065,700 |
| 2025-02-21 | 428.00 | 432.00 | 426.00 | 430.00 | 367.44 | 4,239,600 |
| 2025-02-20 | 432.00 | 434.00 | 426.00 | 428.00 | 365.73 | 6,228,100 |
| 2025-02-19 | 434.00 | 438.00 | 430.00 | 430.00 | 367.44 | 4,934,700 |
| 2025-02-18 | 428.00 | 440.00 | 428.00 | 434.00 | 370.86 | 7,097,200 |
| 2025-02-17 | 428.00 | 434.00 | 426.00 | 428.00 | 365.73 | 9,464,800 |
| 2025-02-14 | 426.00 | 428.00 | 422.00 | 428.00 | 365.73 | 4,092,200 |
| 2025-02-13 | 422.00 | 426.00 | 418.00 | 426.00 | 364.02 | 3,525,700 |
| 2025-02-12 | 416.00 | 426.00 | 416.00 | 422.00 | 360.61 | 5,736,400 |
| 2025-02-11 | 418.00 | 422.00 | 416.00 | 416.00 | 355.48 | 16,157,100 |
| 2025-02-10 | 428.00 | 428.00 | 418.00 | 418.00 | 357.19 | 16,032,000 |
| 2025-02-07 | 434.00 | 434.00 | 414.00 | 428.00 | 365.73 | 16,262,600 |
| 2025-02-06 | 448.00 | 448.00 | 430.00 | 432.00 | 369.15 | 23,007,800 |
| 2025-02-05 | 450.00 | 452.00 | 442.00 | 444.00 | 379.40 | 9,417,300 |
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.