Elnusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 570.00 | 620.00 | 570.00 | 575.00 | 575.00 | 70,028,000 |
| 2026-10-15 | 680.00 | 680.00 | 665.00 | 670.00 | 670.00 | 13,035,600 |
| 2026-10-14 | 660.00 | 685.00 | 660.00 | 680.00 | 680.00 | 22,352,000 |
| 2026-10-13 | 625.00 | 660.00 | 610.00 | 655.00 | 655.00 | 16,878,200 |
| 2026-10-12 | 630.00 | 640.00 | 620.00 | 625.00 | 625.00 | 7,362,200 |
| 2026-10-09 | 635.00 | 640.00 | 620.00 | 630.00 | 630.00 | 7,250,300 |
| 2026-10-08 | 640.00 | 650.00 | 630.00 | 635.00 | 635.00 | 6,361,000 |
| 2026-10-07 | 650.00 | 650.00 | 640.00 | 640.00 | 640.00 | 5,134,300 |
| 2026-10-06 | 630.00 | 655.00 | 630.00 | 645.00 | 645.00 | 13,811,600 |
| 2026-10-05 | 635.00 | 640.00 | 625.00 | 630.00 | 630.00 | 11,271,900 |
| 2026-10-02 | 620.00 | 635.00 | 620.00 | 630.00 | 630.00 | 13,012,900 |
| 2026-10-01 | 650.00 | 650.00 | 615.00 | 620.00 | 620.00 | 36,538,300 |
| 2026-09-30 | 680.00 | 685.00 | 640.00 | 645.00 | 645.00 | 33,687,400 |
| 2026-09-29 | 685.00 | 685.00 | 655.00 | 685.00 | 685.00 | 16,726,200 |
| 2026-09-28 | 665.00 | 685.00 | 660.00 | 680.00 | 680.00 | 10,500,600 |
| 2026-09-25 | 685.00 | 685.00 | 660.00 | 665.00 | 665.00 | 21,181,900 |
| 2026-09-24 | 680.00 | 685.00 | 675.00 | 685.00 | 685.00 | 10,492,500 |
| 2026-09-23 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | 8,465,500 |
| 2026-09-22 | 695.00 | 700.00 | 680.00 | 680.00 | 680.00 | 15,075,400 |
| 2026-09-21 | 695.00 | 705.00 | 680.00 | 695.00 | 695.00 | 14,772,000 |
| 2026-09-18 | 705.00 | 715.00 | 685.00 | 695.00 | 695.00 | 18,668,900 |
| 2026-09-17 | 710.00 | 715.00 | 700.00 | 705.00 | 705.00 | 15,804,100 |
| 2026-09-16 | 720.00 | 735.00 | 700.00 | 710.00 | 710.00 | 15,384,800 |
| 2026-09-15 | 725.00 | 730.00 | 710.00 | 720.00 | 720.00 | 12,956,500 |
| 2026-09-14 | 730.00 | 735.00 | 700.00 | 725.00 | 725.00 | 31,936,000 |
| 2026-09-11 | 740.00 | 755.00 | 725.00 | 725.00 | 725.00 | 33,137,700 |
| 2026-09-10 | 760.00 | 775.00 | 725.00 | 730.00 | 730.00 | 36,392,000 |
| 2026-09-09 | 740.00 | 750.00 | 725.00 | 750.00 | 750.00 | 20,078,000 |
| 2026-09-08 | 730.00 | 740.00 | 725.00 | 735.00 | 735.00 | 23,378,700 |
| 2026-09-07 | 735.00 | 745.00 | 700.00 | 725.00 | 725.00 | 21,709,000 |
| 2026-09-04 | 755.00 | 755.00 | 725.00 | 730.00 | 730.00 | 19,833,900 |
| 2026-09-03 | 720.00 | 755.00 | 715.00 | 745.00 | 745.00 | 44,196,800 |
| 2026-09-02 | 740.00 | 745.00 | 715.00 | 715.00 | 715.00 | 33,558,600 |
| 2026-09-01 | 720.00 | 730.00 | 710.00 | 730.00 | 730.00 | 20,494,900 |
| 2026-08-31 | 695.00 | 720.00 | 695.00 | 720.00 | 720.00 | 24,725,600 |
| 2026-08-28 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | 9,415,300 |
| 2026-08-27 | 665.00 | 695.00 | 660.00 | 695.00 | 695.00 | 15,956,200 |
| 2026-08-26 | 705.00 | 705.00 | 675.00 | 675.00 | 675.00 | 32,215,100 |
| 2026-08-25 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2026-08-24 | 715.00 | 720.00 | 700.00 | 710.00 | 710.00 | 12,563,900 |
| 2026-08-21 | 730.00 | 735.00 | 715.00 | 715.00 | 715.00 | 13,051,400 |
| 2026-08-20 | 720.00 | 730.00 | 710.00 | 730.00 | 730.00 | 18,790,400 |
| 2026-08-19 | 700.00 | 740.00 | 690.00 | 720.00 | 720.00 | 47,552,700 |
| 2026-08-18 | 690.00 | 705.00 | 690.00 | 700.00 | 700.00 | 12,946,100 |
| 2026-08-17 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2026-08-14 | 680.00 | 690.00 | 660.00 | 685.00 | 685.00 | 13,413,900 |
| 2026-08-13 | 705.00 | 705.00 | 680.00 | 680.00 | 680.00 | 12,801,300 |
| 2026-08-12 | 695.00 | 705.00 | 695.00 | 705.00 | 705.00 | 10,526,800 |
| 2026-08-11 | 710.00 | 710.00 | 685.00 | 695.00 | 695.00 | 16,241,900 |
| 2026-08-10 | 710.00 | 715.00 | 700.00 | 700.00 | 700.00 | 13,668,000 |
| 2026-08-07 | 690.00 | 715.00 | 690.00 | 710.00 | 710.00 | 27,020,100 |
| 2026-08-06 | 695.00 | 700.00 | 680.00 | 685.00 | 685.00 | 12,805,400 |
| 2026-08-05 | 690.00 | 695.00 | 680.00 | 695.00 | 695.00 | 19,550,000 |
| 2026-08-04 | 720.00 | 720.00 | 675.00 | 690.00 | 690.00 | 40,995,200 |
| 2026-08-03 | 695.00 | 720.00 | 685.00 | 700.00 | 700.00 | 50,896,500 |
| 2026-07-31 | 700.00 | 705.00 | 680.00 | 695.00 | 695.00 | 22,352,900 |
| 2026-07-30 | 670.00 | 700.00 | 670.00 | 690.00 | 690.00 | 20,259,400 |
| 2026-07-29 | 685.00 | 690.00 | 665.00 | 670.00 | 670.00 | 30,011,700 |
| 2026-07-28 | 660.00 | 690.00 | 655.00 | 685.00 | 685.00 | 40,390,400 |
| 2026-07-27 | 665.00 | 670.00 | 650.00 | 655.00 | 655.00 | 20,147,400 |
Page 1 of 21 · 1,215 trading daysOlder →
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.