PT Elnusa Tbk (IDX:ELSA)
Indonesia
· Delayed Price · Currency is IDR 494.00
+2.00 (0.41%)
Sep 29, 2025, 3:49 PM WIB
PT Elnusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 496.00 | 498.00 | 490.00 | 492.00 | 492.00 | -0.40% | 7,662,900 |
| Sep 25, 2025 | 496.00 | 505.00 | 490.00 | 494.00 | 494.00 | 0.82% | 30,498,000 |
| Sep 24, 2025 | 496.00 | 496.00 | 486.00 | 490.00 | 490.00 | -0.41% | 16,570,900 |
| Sep 23, 2025 | 490.00 | 494.00 | 486.00 | 492.00 | 492.00 | 0.82% | 16,117,200 |
| Sep 22, 2025 | 490.00 | 492.00 | 486.00 | 488.00 | 488.00 | -0.41% | 11,498,100 |
| Sep 19, 2025 | 494.00 | 496.00 | 490.00 | 490.00 | 490.00 | -0.81% | 9,696,100 |
| Sep 18, 2025 | 505.00 | 510.00 | 492.00 | 494.00 | 494.00 | -2.18% | 15,466,800 |
| Sep 17, 2025 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1.00% | 13,788,900 |
| Sep 16, 2025 | 500.00 | 510.00 | 498.00 | 500.00 | 500.00 | - | 14,770,000 |
| Sep 15, 2025 | 500.00 | 505.00 | 496.00 | 500.00 | 500.00 | 0.40% | 9,851,900 |
| Sep 12, 2025 | 505.00 | 505.00 | 496.00 | 498.00 | 498.00 | -1.39% | 10,281,400 |
| Sep 11, 2025 | 490.00 | 510.00 | 490.00 | 505.00 | 505.00 | 3.48% | 26,042,200 |
| Sep 10, 2025 | 492.00 | 496.00 | 486.00 | 488.00 | 488.00 | -0.41% | 11,211,500 |
| Sep 9, 2025 | 490.00 | 492.00 | 480.00 | 490.00 | 490.00 | - | 21,532,500 |
| Sep 8, 2025 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | -1.61% | 24,338,500 |
| Sep 4, 2025 | 500.00 | 505.00 | 496.00 | 498.00 | 498.00 | -0.40% | 10,905,400 |
| Sep 3, 2025 | 505.00 | 510.00 | 498.00 | 500.00 | 500.00 | -0.99% | 18,836,300 |
| Sep 2, 2025 | 488.00 | 510.00 | 488.00 | 505.00 | 505.00 | 4.34% | 27,871,900 |
| Sep 1, 2025 | 486.00 | 488.00 | 462.00 | 484.00 | 484.00 | -1.63% | 36,455,900 |
| Aug 29, 2025 | 505.00 | 505.00 | 490.00 | 492.00 | 492.00 | -2.57% | 46,445,600 |
| Aug 28, 2025 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | - | 13,058,800 |
| Aug 27, 2025 | 505.00 | 515.00 | 498.00 | 505.00 | 505.00 | - | 22,630,300 |
| Aug 26, 2025 | 520.00 | 525.00 | 505.00 | 505.00 | 505.00 | -1.94% | 26,346,100 |
| Aug 25, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 25,272,200 |
| Aug 22, 2025 | 530.00 | 530.00 | 515.00 | 515.00 | 515.00 | -1.90% | 32,864,300 |
| Aug 21, 2025 | 505.00 | 535.00 | 505.00 | 525.00 | 525.00 | 5.00% | 129,654,000 |
| Aug 20, 2025 | 505.00 | 510.00 | 498.00 | 500.00 | 500.00 | 0.40% | 31,736,400 |
| Aug 19, 2025 | 505.00 | 515.00 | 498.00 | 498.00 | 498.00 | -0.40% | 33,832,800 |
| Aug 15, 2025 | 486.00 | 505.00 | 486.00 | 500.00 | 500.00 | 3.31% | 71,568,900 |
| Aug 14, 2025 | 484.00 | 488.00 | 480.00 | 484.00 | 484.00 | - | 10,403,800 |
| Aug 13, 2025 | 484.00 | 488.00 | 482.00 | 484.00 | 484.00 | - | 19,526,000 |
| Aug 12, 2025 | 484.00 | 484.00 | 480.00 | 484.00 | 484.00 | - | 10,093,600 |
| Aug 11, 2025 | 480.00 | 486.00 | 480.00 | 484.00 | 484.00 | 0.83% | 10,456,600 |
| Aug 8, 2025 | 482.00 | 484.00 | 478.00 | 480.00 | 480.00 | - | 8,562,400 |
| Aug 7, 2025 | 484.00 | 488.00 | 478.00 | 480.00 | 480.00 | -0.83% | 27,289,800 |
| Aug 6, 2025 | 480.00 | 486.00 | 480.00 | 484.00 | 484.00 | 0.83% | 28,675,900 |
| Aug 5, 2025 | 486.00 | 488.00 | 478.00 | 480.00 | 480.00 | -0.83% | 14,311,900 |
| Aug 4, 2025 | 480.00 | 486.00 | 474.00 | 484.00 | 484.00 | - | 19,190,200 |
| Aug 1, 2025 | 486.00 | 492.00 | 484.00 | 484.00 | 484.00 | -0.82% | 21,349,200 |
| Jul 31, 2025 | 498.00 | 500.00 | 482.00 | 488.00 | 488.00 | -1.61% | 39,568,800 |
| Jul 30, 2025 | 510.00 | 515.00 | 486.00 | 496.00 | 496.00 | -1.78% | 99,048,300 |
| Jul 29, 2025 | 500.00 | 510.00 | 498.00 | 505.00 | 505.00 | 1.00% | 36,354,700 |
| Jul 28, 2025 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | 21,425,200 |
| Jul 25, 2025 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | - | 24,555,200 |
| Jul 24, 2025 | 496.00 | 505.00 | 496.00 | 505.00 | 505.00 | 1.81% | 21,977,500 |
| Jul 23, 2025 | 492.00 | 498.00 | 492.00 | 496.00 | 496.00 | 1.22% | 20,451,800 |
| Jul 22, 2025 | 505.00 | 505.00 | 490.00 | 490.00 | 490.00 | -2.00% | 39,194,200 |
| Jul 21, 2025 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 33,942,300 |
| Jul 18, 2025 | 490.00 | 505.00 | 482.00 | 500.00 | 500.00 | 2.88% | 75,739,500 |
| Jul 17, 2025 | 484.00 | 488.00 | 480.00 | 486.00 | 486.00 | 1.25% | 15,151,500 |