Jakarta - Delayed Quote
IDR
PT Elnusa Tbk (ELSA.JK)
570.00
+15.00
(+2.70%)
At close: 4:07:54 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
560.00
585.00
560.00
570.00
570.00
16,963,600
Nov 6, 2026
555.00
560.00
540.00
555.00
555.00
22,283,400
Nov 5, 2026
560.00
570.00
555.00
555.00
555.00
22,272,700
Nov 4, 2026
575.00
580.00
550.00
555.00
555.00
30,378,200
Nov 3, 2026
620.00
625.00
580.00
580.00
580.00
27,258,200
Nov 2, 2026
630.00
635.00
605.00
620.00
620.00
26,884,700
Oct 30, 2026
620.00
635.00
610.00
625.00
625.00
15,317,600
Oct 29, 2026
660.00
670.00
615.00
620.00
620.00
22,473,300
Oct 28, 2026
680.00
680.00
650.00
655.00
655.00
22,875,000
Oct 27, 2026
650.00
685.00
640.00
685.00
685.00
62,868,600
Oct 26, 2026
665.00
670.00
640.00
640.00
640.00
14,334,500
Oct 23, 2026
665.00
670.00
655.00
665.00
665.00
18,514,500
Oct 22, 2026
630.00
660.00
610.00
660.00
660.00
28,932,800
Oct 21, 2026
635.00
640.00
610.00
630.00
630.00
21,695,400
Oct 20, 2026
575.00
640.00
570.00
630.00
630.00
44,078,500
Oct 19, 2026
575.00
575.00
540.00
570.00
570.00
30,964,300
Oct 16, 2026
570.00
620.00
570.00
575.00
575.00
72,625,100
Oct 15, 2026
680.00
680.00
665.00
670.00
670.00
13,035,600
Oct 14, 2026
660.00
685.00
660.00
680.00
680.00
22,352,000
Oct 13, 2026
625.00
660.00
610.00
655.00
655.00
16,878,200
Oct 12, 2026
630.00
640.00
620.00
625.00
625.00
7,362,200
Oct 9, 2026
635.00
640.00
620.00
630.00
630.00
7,250,300
Oct 8, 2026
640.00
650.00
630.00
635.00
635.00
6,361,000
Oct 7, 2026
650.00
650.00
640.00
640.00
640.00
5,134,300
Oct 6, 2026
630.00
655.00
630.00
645.00
645.00
13,811,600
Oct 5, 2026
635.00
640.00
625.00
630.00
630.00
11,271,900
Oct 2, 2026
620.00
635.00
620.00
630.00
630.00
13,012,900
Oct 1, 2026
650.00
650.00
615.00
620.00
620.00
36,538,300
Sep 30, 2026
680.00
685.00
640.00
645.00
645.00
33,687,400
Sep 29, 2026
685.00
685.00
655.00
685.00
685.00
16,726,200
Sep 28, 2026
665.00
685.00
660.00
680.00
680.00
10,500,600
Sep 25, 2026
685.00
685.00
660.00
665.00
665.00
21,181,900
Sep 24, 2026
680.00
685.00
675.00
685.00
685.00
10,492,500
Sep 23, 2026
680.00
685.00
675.00
680.00
680.00
8,465,500
Sep 22, 2026
695.00
700.00
680.00
680.00
680.00
15,075,400
Sep 21, 2026
695.00
705.00
680.00
695.00
695.00
14,772,000
Sep 18, 2026
705.00
715.00
685.00
695.00
695.00
18,668,900
Sep 17, 2026
710.00
715.00
700.00
705.00
705.00
15,804,100
Sep 16, 2026
720.00
735.00
700.00
710.00
710.00
15,384,800
Sep 15, 2026
725.00
730.00
710.00
720.00
720.00
12,956,500
Sep 14, 2026
730.00
735.00
700.00
725.00
725.00
31,936,000
Sep 11, 2026
740.00
755.00
725.00
725.00
725.00
33,137,700
Sep 10, 2026
760.00
775.00
725.00
730.00
730.00
36,392,000
Sep 9, 2026
740.00
750.00
725.00
750.00
750.00
20,078,000
Sep 8, 2026
730.00
740.00
725.00
735.00
735.00
23,378,700
Sep 7, 2026
735.00
745.00
700.00
725.00
725.00
21,709,000
Sep 4, 2026
755.00
755.00
725.00
730.00
730.00
19,833,900
Sep 3, 2026
720.00
755.00
715.00
745.00
745.00
44,196,800
Sep 2, 2026
740.00
745.00
715.00
715.00
715.00
33,558,600
Sep 1, 2026
720.00
730.00
710.00
730.00
730.00
20,494,900
Aug 31, 2026
695.00
720.00
695.00
720.00
720.00
24,725,600
Aug 28, 2026
700.00
700.00
690.00
690.00
690.00
9,415,300
Aug 27, 2026
665.00
695.00
660.00
695.00
695.00
15,956,200
Aug 26, 2026
705.00
705.00
675.00
675.00
675.00
32,215,100
Aug 24, 2026
715.00
720.00
700.00
710.00
710.00
12,563,900
Aug 21, 2026
730.00
735.00
715.00
715.00
715.00
13,051,400
Aug 20, 2026
720.00
730.00
710.00
730.00
730.00
18,790,400
Aug 19, 2026
700.00
740.00
690.00
720.00
720.00
47,552,700
Aug 18, 2026
690.00
705.00
690.00
700.00
700.00
12,946,100
Aug 14, 2026
680.00
690.00
660.00
685.00
685.00
13,413,900
Aug 13, 2026
705.00
705.00
680.00
680.00
680.00
12,801,300
Aug 12, 2026
695.00
705.00
695.00
705.00
705.00
10,526,800
Aug 11, 2026
710.00
710.00
685.00
695.00
695.00
16,241,900
Aug 10, 2026
710.00
715.00
700.00
700.00
700.00
13,668,000
Aug 7, 2026
690.00
715.00
690.00
710.00
710.00
27,020,100
Aug 6, 2026
695.00
700.00
680.00
685.00
685.00
12,805,400
Aug 5, 2026
690.00
695.00
680.00
695.00
695.00
19,550,000
Aug 4, 2026
720.00
720.00
675.00
690.00
690.00
40,995,200
Aug 3, 2026
695.00
720.00
685.00
700.00
700.00
50,896,500
Jul 31, 2026
700.00
705.00
680.00
695.00
695.00
22,352,900
Jul 30, 2026
670.00
700.00
670.00
690.00
690.00
20,259,400
Jul 29, 2026
685.00
690.00
665.00
670.00
670.00
30,011,700
Jul 28, 2026
660.00
690.00
655.00
685.00
685.00
40,390,400
Jul 27, 2026
665.00
670.00
650.00
655.00
655.00
20,147,400
Jul 24, 2026
700.00
705.00
665.00
665.00
665.00
28,121,600
Jul 23, 2026
695.00
705.00
690.00
700.00
700.00
54,908,700
Jul 22, 2026
660.00
695.00
660.00
690.00
690.00
55,707,000
Jul 21, 2026
655.00
660.00
650.00
660.00
660.00
19,868,000
Jul 20, 2026
650.00
660.00
645.00
655.00
655.00
22,372,600
Jul 17, 2026
650.00
650.00
635.00
640.00
640.00
12,606,300
Jul 16, 2026
650.00
655.00
640.00
645.00
645.00
13,356,600
Jul 15, 2026
660.00
665.00
640.00
650.00
650.00
17,349,900
Jul 14, 2026
655.00
665.00
650.00
660.00
660.00
38,735,800
Jul 13, 2026
665.00
670.00
635.00
645.00
645.00
42,957,800
Jul 10, 2026
615.00
660.00
615.00
655.00
655.00
63,615,400
Jul 9, 2026
615.00
635.00
590.00
605.00
605.00
48,323,600
Jul 8, 2026
605.00
620.00
595.00
615.00
615.00
43,134,600
Jul 7, 2026
570.00
605.00
560.00
595.00
595.00
32,398,200
Jul 6, 2026
565.00
580.00
550.00
560.00
560.00
23,924,900
Jul 3, 2026
540.00
570.00
540.00
565.00
565.00
9,512,500
Jul 2, 2026
535.00
550.00
525.00
540.00
540.00
11,068,200
Jul 1, 2026
520.00
535.00
515.00
535.00
535.00
12,697,900
Jun 30, 2026
530.00
535.00
505.00
520.00
520.00
17,741,600
Jun 29, 2026
540.00
550.00
520.00
530.00
530.00
16,803,600
Jun 26, 2026
545.00
550.00
520.00
530.00
530.00
12,277,800
Jun 25, 2026
540.00
560.00
535.00
540.00
540.00
36,520,200
Jun 24, 2026
570.00
570.00
535.00
545.00
545.00
15,237,000
Jun 23, 2026
560.00
575.00
550.00
570.00
570.00
24,639,700
Jun 22, 2026
570.00
580.00
555.00
560.00
560.00
12,171,500
Jun 19, 2026
580.00
585.00
565.00
565.00
565.00
14,019,100
Jun 18, 2026
44.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
575.00
585.00
570.00
575.00
575.00
33,588,200
Jun 17, 2026
615.00
625.00
605.00
615.00
570.71
41,581,200
Jun 15, 2026
620.00
640.00
605.00
610.00
566.07
65,942,800
Jun 12, 2026
605.00
630.00
590.00
620.00
575.35
32,684,200
Jun 11, 2026
600.00
625.00
585.00
600.00
556.79
42,346,700
Jun 10, 2026
600.00
615.00
580.00
590.00
547.51
41,228,200
Jun 9, 2026
555.00
590.00
540.00
590.00
547.51
28,839,600
Jun 8, 2026
560.00
580.00
535.00
555.00
515.03
26,717,300
Jun 5, 2026
600.00
600.00
570.00
575.00
533.59
15,799,800
Jun 4, 2026
595.00
615.00
565.00
605.00
561.43
27,036,400
Jun 3, 2026
630.00
635.00
575.00
595.00
552.15
28,955,600
Jun 2, 2026
615.00
645.00
595.00
630.00
584.63
24,765,700
May 29, 2026
635.00
640.00
600.00
610.00
566.07
32,527,300
May 26, 2026
650.00
670.00
635.00
635.00
589.27
12,808,200
May 25, 2026
665.00
670.00
625.00
650.00
603.19
25,954,600
May 22, 2026
625.00
660.00
610.00
660.00
612.47
28,438,600
May 21, 2026
685.00
695.00
630.00
640.00
593.91
31,770,200
May 20, 2026
680.00
695.00
660.00
685.00
635.67
26,332,600
May 19, 2026
710.00
715.00
670.00
680.00
631.03
29,506,800
May 18, 2026
700.00
710.00
660.00
700.00
649.59
38,158,500
May 13, 2026
710.00
710.00
690.00
700.00
649.59
23,133,600
May 12, 2026
695.00
720.00
695.00
715.00
663.51
31,455,700
May 11, 2026
715.00
725.00
680.00
690.00
640.31
44,621,900
May 8, 2026
720.00
735.00
705.00
710.00
658.87
28,149,800
May 7, 2026
765.00
765.00
715.00
720.00
668.15
52,438,300
May 6, 2026
780.00
785.00
755.00
765.00
709.91
28,501,400
May 5, 2026
785.00
790.00
770.00
775.00
719.19
27,170,400
May 4, 2026
785.00
790.00
755.00
765.00
709.91
32,925,000
Apr 30, 2026
845.00
845.00
785.00
790.00
733.11
70,132,500
Apr 29, 2026
830.00
845.00
810.00
830.00
770.23
80,246,300
Apr 28, 2026
795.00
840.00
780.00
830.00
770.23
189,633,100
Apr 27, 2026
785.00
790.00
750.00
780.00
723.83
45,315,200
Apr 24, 2026
820.00
825.00
760.00
780.00
723.83
141,421,400
Apr 23, 2026
740.00
805.00
735.00
805.00
747.03
223,798,300
Apr 22, 2026
725.00
750.00
725.00
730.00
677.43
28,183,300
Apr 21, 2026
730.00
735.00
715.00
720.00
668.15
20,041,400
Apr 20, 2026
735.00
750.00
725.00
725.00
672.79
46,786,200
Apr 17, 2026
710.00
725.00
705.00
725.00
672.79
19,189,200
Apr 16, 2026
730.00
735.00
705.00
710.00
658.87
22,648,900
Apr 15, 2026
730.00
745.00
725.00
725.00
672.79
38,671,300
Apr 14, 2026
720.00
735.00
710.00
735.00
682.07
54,270,600
Apr 13, 2026
705.00
725.00
700.00
715.00
663.51
87,017,500
Apr 10, 2026
695.00
700.00
685.00
690.00
640.31
26,198,800
Apr 9, 2026
700.00
720.00
685.00
690.00
640.31
50,331,200
Apr 8, 2026
695.00
700.00
655.00
700.00
649.59
100,026,300
Apr 7, 2026
720.00
730.00
715.00
715.00
663.51
25,377,900
Apr 6, 2026
715.00
725.00
710.00
715.00
663.51
28,062,900
Apr 2, 2026
720.00
735.00
710.00
710.00
658.87
44,374,600
Apr 1, 2026
750.00
750.00
705.00
710.00
658.87
54,105,600
Mar 31, 2026
745.00
755.00
725.00
745.00
691.35
72,513,400
Mar 30, 2026
750.00
770.00
725.00
740.00
686.71
114,574,700
Mar 27, 2026
720.00
735.00
705.00
730.00
677.43
47,953,800
Mar 26, 2026
735.00
740.00
705.00
720.00
668.15
65,930,800
Mar 25, 2026
690.00
740.00
680.00
720.00
668.15
87,086,800
Mar 17, 2026
710.00
730.00
695.00
695.00
644.95
80,365,500
Mar 16, 2026
715.00
720.00
675.00
705.00
654.23
98,955,500
Mar 13, 2026
745.00
755.00
705.00
710.00
658.87
132,125,000
Mar 12, 2026
765.00
780.00
740.00
745.00
691.35
125,844,500
Mar 11, 2026
805.00
805.00
735.00
750.00
695.99
183,700,800
Mar 10, 2026
800.00
825.00
765.00
805.00
747.03
291,265,200
Mar 9, 2026
925.00
930.00
830.00
840.00
779.51
329,777,600
Mar 6, 2026
875.00
940.00
850.00
850.00
788.79
341,138,400
Mar 5, 2026
900.00
905.00
855.00
860.00
798.07
160,526,400
Mar 4, 2026
940.00
980.00
865.00
875.00
811.99
390,953,300
Mar 3, 2026
1,000.00
1,010.00
925.00
940.00
872.30
408,328,000
Mar 2, 2026
935.00
1,050.00
875.00
1,000.00
927.98
753,363,000
Feb 27, 2026
845.00
870.00
825.00
850.00
788.79
59,852,200
Feb 26, 2026
835.00
855.00
800.00
845.00
784.15
101,365,100
Feb 25, 2026
780.00
840.00
755.00
840.00
779.51
120,061,500
Feb 24, 2026
810.00
810.00
775.00
780.00
723.83
51,144,800
Feb 23, 2026
800.00
810.00
775.00
810.00
751.67
92,821,600
Feb 20, 2026
820.00
840.00
790.00
800.00
742.39
84,526,100
Feb 19, 2026
815.00
850.00
790.00
810.00
751.67
145,290,900
Feb 18, 2026
740.00
810.00
730.00
805.00
747.03
141,731,400
Feb 13, 2026
725.00
770.00
725.00
740.00
686.71
50,325,900
Feb 12, 2026
770.00
775.00
730.00
745.00
691.35
73,293,900
Feb 11, 2026
775.00
785.00
745.00
770.00
714.55
85,036,500
Feb 10, 2026
720.00
790.00
705.00
775.00
719.19
170,611,700
Feb 9, 2026
710.00
735.00
690.00
720.00
668.15
60,023,800
Feb 6, 2026
670.00
710.00
655.00
705.00
654.23
116,721,600
Feb 5, 2026
685.00
730.00
685.00
705.00
654.23
64,901,300
Feb 4, 2026
730.00
770.00
685.00
685.00
635.67
125,075,800
Feb 3, 2026
675.00
730.00
655.00
720.00
668.15
165,054,700
Feb 2, 2026
655.00
690.00
620.00
675.00
626.39
126,426,400
Jan 30, 2026
660.00
705.00
640.00
685.00
635.67
172,390,000
Jan 29, 2026
635.00
655.00
540.00
645.00
598.55
155,582,600
Jan 28, 2026
610.00
675.00
600.00
635.00
589.27
125,291,900
Jan 27, 2026
680.00
685.00
625.00
650.00
603.19
195,466,700
Jan 26, 2026
600.00
720.00
595.00
710.00
658.87
335,689,500
Jan 23, 2026
585.00
595.00
560.00
580.00
538.23
54,878,200
Jan 22, 2026
540.00
610.00
540.00
590.00
547.51
180,895,000
Jan 21, 2026
550.00
555.00
535.00
540.00
501.11
28,228,100
Jan 20, 2026
545.00
560.00
535.00
550.00
510.39
64,977,900
Jan 19, 2026
545.00
550.00
535.00
535.00
496.47
22,821,500
Jan 15, 2026
535.00
540.00
530.00
540.00
501.11
23,729,300
Jan 14, 2026
530.00
545.00
530.00
535.00
496.47
62,040,400
Jan 13, 2026
530.00
530.00
520.00
520.00
482.55
25,533,400
Jan 12, 2026
530.00
535.00
510.00
525.00
487.19
42,037,400
Jan 9, 2026
520.00
530.00
515.00
525.00
487.19
53,627,100
Jan 8, 2026
515.00
520.00
510.00
515.00
477.91
26,994,100
Jan 7, 2026
510.00
520.00
505.00
515.00
477.91
24,317,800
Jan 6, 2026
520.00
525.00
505.00
510.00
473.27
27,706,100
Jan 5, 2026
530.00
535.00
510.00
520.00
482.55
74,710,800
Jan 2, 2026
500.00
515.00
498.00
510.00
473.27
33,904,100
Dec 30, 2025
492.00
500.00
492.00
498.00
462.14
10,933,500
Dec 29, 2025
492.00
496.00
490.00
492.00
456.57
10,745,300
Dec 24, 2025
494.00
496.00
490.00
492.00
456.57
10,746,400
Dec 23, 2025
492.00
498.00
490.00
494.00
458.42
12,665,200
Dec 22, 2025
494.00
498.00
492.00
492.00
456.57
20,226,500
Dec 19, 2025
498.00
500.00
492.00
494.00
458.42
12,930,500
Dec 18, 2025
505.00
505.00
494.00
496.00
460.28
17,459,600
Dec 17, 2025
494.00
500.00
492.00
498.00
462.14
14,648,800
Dec 16, 2025
494.00
498.00
492.00
494.00
458.42
9,419,800
Dec 15, 2025
500.00
505.00
492.00
494.00
458.42
17,035,800
Dec 12, 2025
492.00
505.00
490.00
496.00
460.28
17,274,300
Dec 11, 2025
505.00
505.00
490.00
492.00
456.57
47,965,100
Dec 10, 2025
505.00
510.00
500.00
500.00
463.99
22,646,900
Dec 9, 2025
510.00
510.00
500.00
505.00
468.63
20,800,500
Dec 8, 2025
510.00
515.00
505.00
505.00
468.63
13,451,100
Dec 5, 2025
510.00
515.00
505.00
505.00
468.63
13,517,600
Dec 4, 2025
510.00
515.00
505.00
505.00
468.63
20,128,600
Dec 3, 2025
515.00
515.00
505.00
505.00
468.63
13,766,800
Dec 2, 2025
515.00
515.00
505.00
510.00
473.27
11,359,700
Dec 1, 2025
505.00
515.00
500.00
510.00
473.27
16,934,600
Nov 28, 2025
510.00
510.00
505.00
505.00
468.63
12,850,200
Nov 27, 2025
510.00
515.00
505.00
510.00
473.27
23,711,600
Nov 26, 2025
515.00
520.00
510.00
510.00
473.27
17,771,300
Nov 25, 2025
520.00
520.00
505.00
515.00
477.91
20,164,500
Nov 24, 2025
520.00
525.00
515.00
515.00
477.91
22,331,700
Nov 21, 2025
525.00
530.00
520.00
520.00
482.55
14,377,000
Nov 20, 2025
525.00
545.00
520.00
530.00
491.83
25,817,900
Nov 19, 2025
530.00
535.00
520.00
525.00
487.19
23,797,300
Nov 18, 2025
555.00
555.00
525.00
530.00
491.83
48,827,000
Nov 17, 2025
540.00
570.00
540.00
555.00
515.03
83,151,400
Nov 14, 2025
530.00
545.00
520.00
540.00
501.11
56,570,400
Nov 13, 2025
535.00
560.00
525.00
530.00
491.83
80,626,600
Nov 12, 2025
515.00
535.00
515.00
535.00
496.47
52,879,300
Nov 11, 2025
515.00
520.00
510.00
510.00
473.27
17,048,300
Nov 10, 2025
505.00
520.00
505.00
510.00
473.27
16,576,200
