Elnusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 472.00 | 482.00 | 470.00 | 478.00 | 408.46 | 32,061,700 |
| 2024-10-30 | 472.00 | 476.00 | 460.00 | 472.00 | 403.33 | 101,069,600 |
| 2024-10-29 | 468.00 | 476.00 | 468.00 | 470.00 | 401.62 | 35,326,100 |
| 2024-10-28 | 478.00 | 478.00 | 466.00 | 470.00 | 401.62 | 39,757,600 |
| 2024-10-25 | 484.00 | 488.00 | 476.00 | 478.00 | 408.46 | 56,349,600 |
| 2024-10-24 | 490.00 | 490.00 | 486.00 | 486.00 | 415.29 | 21,054,400 |
| 2024-10-23 | 496.00 | 496.00 | 488.00 | 490.00 | 418.71 | 60,570,000 |
| 2024-10-22 | 490.00 | 490.00 | 484.00 | 490.00 | 418.71 | 67,657,600 |
| 2024-10-21 | 484.00 | 490.00 | 476.00 | 486.00 | 415.29 | 71,370,600 |
| 2024-10-18 | 486.00 | 488.00 | 482.00 | 484.00 | 413.59 | 25,935,300 |
| 2024-10-17 | 492.00 | 492.00 | 484.00 | 484.00 | 413.59 | 58,418,200 |
| 2024-10-16 | 482.00 | 494.00 | 480.00 | 494.00 | 422.13 | 130,595,000 |
| 2024-10-15 | 482.00 | 488.00 | 480.00 | 484.00 | 413.59 | 37,216,500 |
| 2024-10-14 | 488.00 | 488.00 | 480.00 | 482.00 | 411.88 | 37,711,400 |
| 2024-10-11 | 494.00 | 494.00 | 486.00 | 486.00 | 415.29 | 45,882,200 |
| 2024-10-10 | 480.00 | 484.00 | 478.00 | 482.00 | 411.88 | 79,310,000 |
| 2024-10-09 | 488.00 | 492.00 | 480.00 | 482.00 | 411.88 | 127,622,400 |
| 2024-10-08 | 530.00 | 535.00 | 492.00 | 492.00 | 420.42 | 139,132,900 |
| 2024-10-07 | 515.00 | 525.00 | 505.00 | 520.00 | 444.35 | 100,243,900 |
| 2024-10-04 | 510.00 | 520.00 | 505.00 | 510.00 | 435.80 | 149,698,300 |
| 2024-10-03 | 510.00 | 520.00 | 492.00 | 494.00 | 422.13 | 168,498,700 |
| 2024-10-02 | 480.00 | 510.00 | 480.00 | 505.00 | 431.53 | 386,936,100 |
| 2024-10-01 | 476.00 | 476.00 | 468.00 | 472.00 | 403.33 | 23,331,600 |
| 2024-09-30 | 478.00 | 480.00 | 474.00 | 474.00 | 405.04 | 23,906,300 |
| 2024-09-27 | 478.00 | 480.00 | 474.00 | 478.00 | 408.46 | 19,967,700 |
| 2024-09-26 | 484.00 | 484.00 | 476.00 | 478.00 | 408.46 | 29,280,300 |
| 2024-09-25 | 492.00 | 492.00 | 480.00 | 484.00 | 413.59 | 35,079,200 |
| 2024-09-24 | 484.00 | 488.00 | 480.00 | 488.00 | 417.00 | 28,740,200 |
| 2024-09-23 | 482.00 | 488.00 | 480.00 | 482.00 | 411.88 | 17,508,600 |
| 2024-09-20 | 490.00 | 494.00 | 482.00 | 482.00 | 411.88 | 34,560,200 |
| 2024-09-19 | 480.00 | 488.00 | 476.00 | 488.00 | 417.00 | 30,423,600 |
| 2024-09-18 | 480.00 | 486.00 | 480.00 | 480.00 | 410.17 | 22,381,400 |
| 2024-09-17 | 480.00 | 484.00 | 476.00 | 480.00 | 410.17 | 20,444,200 |
| 2024-09-13 | 482.00 | 486.00 | 474.00 | 480.00 | 410.17 | 22,627,700 |
| 2024-09-12 | 472.00 | 484.00 | 472.00 | 480.00 | 410.17 | 50,193,500 |
| 2024-09-11 | 472.00 | 472.00 | 464.00 | 470.00 | 401.62 | 30,466,900 |
| 2024-09-10 | 474.00 | 476.00 | 472.00 | 472.00 | 403.33 | 15,333,700 |
| 2024-09-09 | 478.00 | 484.00 | 466.00 | 472.00 | 403.33 | 46,850,800 |
| 2024-09-06 | 472.00 | 488.00 | 472.00 | 478.00 | 408.46 | 62,616,300 |
| 2024-09-05 | 466.00 | 472.00 | 462.00 | 472.00 | 403.33 | 21,695,700 |
| 2024-09-04 | 470.00 | 474.00 | 462.00 | 466.00 | 398.20 | 47,539,500 |
| 2024-09-03 | 476.00 | 480.00 | 474.00 | 474.00 | 405.04 | 22,087,400 |
| 2024-09-02 | 480.00 | 480.00 | 474.00 | 478.00 | 408.46 | 28,811,600 |
| 2024-08-30 | 478.00 | 484.00 | 476.00 | 480.00 | 410.17 | 35,569,800 |
| 2024-08-29 | 484.00 | 484.00 | 474.00 | 474.00 | 405.04 | 66,991,300 |
| 2024-08-28 | 488.00 | 490.00 | 482.00 | 482.00 | 411.88 | 45,216,600 |
| 2024-08-27 | 494.00 | 500.00 | 486.00 | 488.00 | 417.00 | 55,409,900 |
| 2024-08-26 | 484.00 | 492.00 | 482.00 | 492.00 | 420.42 | 39,643,300 |
| 2024-08-23 | 482.00 | 486.00 | 480.00 | 482.00 | 411.88 | 19,174,000 |
| 2024-08-22 | 484.00 | 484.00 | 478.00 | 480.00 | 410.17 | 39,934,400 |
| 2024-08-21 | 492.00 | 494.00 | 480.00 | 484.00 | 413.59 | 48,664,900 |
| 2024-08-20 | 490.00 | 494.00 | 486.00 | 490.00 | 418.71 | 36,256,500 |
| 2024-08-19 | 494.00 | 498.00 | 488.00 | 490.00 | 418.71 | 39,880,600 |
| 2024-08-16 | 492.00 | 496.00 | 488.00 | 492.00 | 420.42 | 30,424,800 |
| 2024-08-15 | 492.00 | 494.00 | 486.00 | 490.00 | 418.71 | 25,036,000 |
| 2024-08-14 | 496.00 | 498.00 | 490.00 | 492.00 | 420.42 | 24,319,100 |
| 2024-08-13 | 496.00 | 510.00 | 492.00 | 494.00 | 422.13 | 88,332,800 |
| 2024-08-12 | 488.00 | 490.00 | 478.00 | 490.00 | 418.71 | 36,736,900 |
| 2024-08-09 | 488.00 | 494.00 | 484.00 | 486.00 | 415.29 | 31,811,000 |
| 2024-08-08 | 480.00 | 492.00 | 478.00 | 488.00 | 417.00 | 72,786,200 |
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.