Elnusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 458.00 | 458.00 | 450.00 | 450.00 | 384.53 | 10,433,800 |
| 2025-02-03 | 452.00 | 458.00 | 442.00 | 458.00 | 391.37 | 25,068,200 |
| 2025-01-31 | 438.00 | 452.00 | 436.00 | 450.00 | 384.53 | 16,560,500 |
| 2025-01-30 | 442.00 | 442.00 | 434.00 | 436.00 | 372.57 | 11,116,000 |
| 2025-01-24 | 438.00 | 440.00 | 436.00 | 436.00 | 372.57 | 5,120,200 |
| 2025-01-23 | 438.00 | 440.00 | 436.00 | 436.00 | 372.57 | 3,863,600 |
| 2025-01-22 | 440.00 | 440.00 | 434.00 | 436.00 | 372.57 | 8,639,200 |
| 2025-01-21 | 442.00 | 444.00 | 438.00 | 440.00 | 375.99 | 11,334,100 |
| 2025-01-20 | 446.00 | 450.00 | 440.00 | 442.00 | 377.70 | 7,162,700 |
| 2025-01-17 | 448.00 | 450.00 | 444.00 | 446.00 | 381.11 | 8,198,900 |
| 2025-01-16 | 448.00 | 458.00 | 446.00 | 450.00 | 384.53 | 24,962,200 |
| 2025-01-15 | 444.00 | 446.00 | 438.00 | 444.00 | 379.40 | 5,082,600 |
| 2025-01-14 | 450.00 | 452.00 | 442.00 | 444.00 | 379.40 | 7,295,700 |
| 2025-01-13 | 450.00 | 458.00 | 446.00 | 448.00 | 382.82 | 21,181,200 |
| 2025-01-10 | 440.00 | 444.00 | 438.00 | 442.00 | 377.70 | 7,337,300 |
| 2025-01-09 | 442.00 | 444.00 | 436.00 | 438.00 | 374.28 | 7,388,400 |
| 2025-01-08 | 438.00 | 446.00 | 438.00 | 444.00 | 379.40 | 9,755,200 |
| 2025-01-07 | 440.00 | 442.00 | 432.00 | 436.00 | 372.57 | 13,726,700 |
| 2025-01-06 | 440.00 | 450.00 | 438.00 | 440.00 | 375.99 | 13,619,800 |
| 2025-01-03 | 440.00 | 444.00 | 438.00 | 438.00 | 374.28 | 5,706,700 |
| 2025-01-02 | 432.00 | 442.00 | 432.00 | 438.00 | 374.28 | 8,656,200 |
| 2024-12-30 | 432.00 | 442.00 | 432.00 | 432.00 | 369.15 | 9,207,400 |
| 2024-12-27 | 430.00 | 438.00 | 428.00 | 434.00 | 370.86 | 6,523,300 |
| 2024-12-24 | 432.00 | 434.00 | 428.00 | 430.00 | 367.44 | 8,960,700 |
| 2024-12-23 | 434.00 | 438.00 | 430.00 | 432.00 | 369.15 | 6,559,000 |
| 2024-12-20 | 428.00 | 438.00 | 426.00 | 434.00 | 370.86 | 8,088,800 |
| 2024-12-19 | 438.00 | 438.00 | 424.00 | 428.00 | 365.73 | 18,734,600 |
| 2024-12-18 | 442.00 | 446.00 | 440.00 | 440.00 | 375.99 | 5,572,600 |
| 2024-12-17 | 452.00 | 458.00 | 442.00 | 442.00 | 377.70 | 9,489,600 |
| 2024-12-16 | 462.00 | 464.00 | 450.00 | 452.00 | 386.24 | 15,437,700 |
| 2024-12-13 | 468.00 | 468.00 | 460.00 | 462.00 | 394.79 | 6,169,400 |
| 2024-12-12 | 474.00 | 476.00 | 464.00 | 464.00 | 396.50 | 7,740,800 |
| 2024-12-11 | 470.00 | 476.00 | 468.00 | 472.00 | 403.33 | 19,177,400 |
| 2024-12-10 | 474.00 | 474.00 | 464.00 | 470.00 | 401.62 | 14,579,600 |
| 2024-12-09 | 466.00 | 474.00 | 466.00 | 472.00 | 403.33 | 24,926,100 |
| 2024-12-06 | 460.00 | 468.00 | 456.00 | 466.00 | 398.20 | 21,931,000 |
| 2024-12-05 | 452.00 | 462.00 | 446.00 | 456.00 | 389.66 | 22,820,700 |
| 2024-12-04 | 446.00 | 454.00 | 446.00 | 450.00 | 384.53 | 18,324,400 |
| 2024-12-03 | 444.00 | 446.00 | 440.00 | 444.00 | 379.40 | 8,416,100 |
| 2024-12-02 | 442.00 | 448.00 | 440.00 | 442.00 | 377.70 | 8,965,900 |
| 2024-11-29 | 442.00 | 446.00 | 438.00 | 442.00 | 377.70 | 14,765,900 |
| 2024-11-28 | 450.00 | 450.00 | 442.00 | 444.00 | 379.40 | 7,822,900 |
| 2024-11-26 | 454.00 | 456.00 | 444.00 | 448.00 | 382.82 | 14,921,900 |
| 2024-11-25 | 458.00 | 462.00 | 452.00 | 456.00 | 389.66 | 14,299,800 |
| 2024-11-22 | 456.00 | 458.00 | 452.00 | 454.00 | 387.95 | 14,957,000 |
| 2024-11-21 | 454.00 | 458.00 | 450.00 | 454.00 | 387.95 | 12,502,400 |
| 2024-11-20 | 450.00 | 456.00 | 448.00 | 454.00 | 387.95 | 13,640,400 |
| 2024-11-19 | 442.00 | 452.00 | 442.00 | 448.00 | 382.82 | 26,219,000 |
| 2024-11-18 | 438.00 | 446.00 | 436.00 | 438.00 | 374.28 | 15,858,900 |
| 2024-11-15 | 442.00 | 444.00 | 436.00 | 438.00 | 374.28 | 12,013,200 |
| 2024-11-14 | 448.00 | 450.00 | 438.00 | 438.00 | 374.28 | 23,168,000 |
| 2024-11-13 | 446.00 | 452.00 | 444.00 | 448.00 | 382.82 | 15,549,000 |
| 2024-11-12 | 444.00 | 446.00 | 436.00 | 444.00 | 379.40 | 37,250,300 |
| 2024-11-11 | 452.00 | 460.00 | 440.00 | 444.00 | 379.40 | 31,276,400 |
| 2024-11-08 | 460.00 | 462.00 | 454.00 | 454.00 | 387.95 | 15,364,200 |
| 2024-11-07 | 452.00 | 464.00 | 448.00 | 458.00 | 391.37 | 32,421,100 |
| 2024-11-06 | 466.00 | 470.00 | 450.00 | 452.00 | 386.24 | 63,338,400 |
| 2024-11-05 | 470.00 | 474.00 | 464.00 | 466.00 | 398.20 | 15,284,600 |
| 2024-11-04 | 470.00 | 474.00 | 464.00 | 470.00 | 401.62 | 29,777,100 |
| 2024-11-01 | 478.00 | 480.00 | 470.00 | 470.00 | 401.62 | 28,119,700 |
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.