PT Elnusa Tbk (IDX:ELSA)
Indonesia
· Delayed Price · Currency is IDR 505.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Elnusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | - | 13,517,600 |
| Dec 4, 2025 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | - | 20,128,600 |
| Dec 3, 2025 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.98% | 13,766,800 |
| Dec 2, 2025 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 11,359,700 |
| Dec 1, 2025 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 0.99% | 16,934,600 |
| Nov 28, 2025 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 12,850,200 |
| Nov 27, 2025 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 23,711,600 |
| Nov 26, 2025 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.97% | 17,771,300 |
| Nov 25, 2025 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | - | 20,164,500 |
| Nov 24, 2025 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | -0.96% | 22,331,700 |
| Nov 21, 2025 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | -1.89% | 14,377,000 |
| Nov 20, 2025 | 525.00 | 545.00 | 520.00 | 530.00 | 530.00 | 0.95% | 25,817,900 |
| Nov 19, 2025 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | -0.94% | 23,797,300 |
| Nov 18, 2025 | 555.00 | 555.00 | 525.00 | 530.00 | 530.00 | -4.50% | 48,827,000 |
| Nov 17, 2025 | 540.00 | 570.00 | 540.00 | 555.00 | 555.00 | 2.78% | 83,151,400 |
| Nov 14, 2025 | 530.00 | 545.00 | 520.00 | 540.00 | 540.00 | 1.89% | 56,570,400 |
| Nov 13, 2025 | 535.00 | 560.00 | 525.00 | 530.00 | 530.00 | -0.93% | 80,626,600 |
| Nov 12, 2025 | 515.00 | 535.00 | 515.00 | 535.00 | 535.00 | 4.90% | 52,879,300 |
| Nov 11, 2025 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | - | 17,048,300 |
| Nov 10, 2025 | 505.00 | 520.00 | 505.00 | 510.00 | 510.00 | 0.99% | 16,576,200 |
| Nov 7, 2025 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | - | 20,333,100 |
| Nov 6, 2025 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | -1.94% | 43,790,900 |
| Nov 5, 2025 | 530.00 | 530.00 | 510.00 | 515.00 | 515.00 | -3.74% | 68,384,500 |
| Nov 4, 2025 | 535.00 | 575.00 | 530.00 | 535.00 | 535.00 | 1.90% | 241,585,200 |
| Nov 3, 2025 | 515.00 | 530.00 | 510.00 | 525.00 | 525.00 | 2.94% | 62,722,100 |
| Oct 31, 2025 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | 19,400,900 |
| Oct 30, 2025 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 21,507,200 |
| Oct 29, 2025 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 0.99% | 40,353,100 |
| Oct 28, 2025 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.98% | 13,081,800 |
| Oct 27, 2025 | 510.00 | 525.00 | 500.00 | 510.00 | 510.00 | 0.99% | 41,663,700 |
| Oct 24, 2025 | 515.00 | 525.00 | 500.00 | 505.00 | 505.00 | -0.98% | 31,989,700 |
| Oct 23, 2025 | 505.00 | 535.00 | 505.00 | 510.00 | 510.00 | 2.00% | 108,422,700 |
| Oct 22, 2025 | 488.00 | 505.00 | 484.00 | 500.00 | 500.00 | 2.88% | 61,513,000 |
| Oct 21, 2025 | 484.00 | 490.00 | 480.00 | 486.00 | 486.00 | 0.83% | 11,740,500 |
| Oct 20, 2025 | 478.00 | 486.00 | 476.00 | 482.00 | 482.00 | 0.84% | 16,535,900 |
| Oct 17, 2025 | 488.00 | 490.00 | 476.00 | 478.00 | 478.00 | -2.05% | 24,763,600 |
| Oct 16, 2025 | 498.00 | 498.00 | 486.00 | 488.00 | 488.00 | -3.37% | 17,959,400 |
| Oct 15, 2025 | 486.00 | 505.00 | 480.00 | 505.00 | 505.00 | 3.91% | 43,230,700 |
| Oct 14, 2025 | 496.00 | 500.00 | 484.00 | 486.00 | 486.00 | -2.02% | 22,509,100 |
| Oct 13, 2025 | 484.00 | 500.00 | 484.00 | 496.00 | 496.00 | 1.22% | 22,526,800 |
| Oct 10, 2025 | 494.00 | 498.00 | 488.00 | 490.00 | 490.00 | -0.81% | 18,465,800 |
| Oct 9, 2025 | 505.00 | 510.00 | 490.00 | 494.00 | 494.00 | -2.18% | 26,268,200 |
| Oct 8, 2025 | 505.00 | 510.00 | 492.00 | 505.00 | 505.00 | 1.00% | 25,932,300 |
| Oct 7, 2025 | 484.00 | 515.00 | 484.00 | 500.00 | 500.00 | 3.31% | 75,471,200 |
| Oct 6, 2025 | 488.00 | 496.00 | 484.00 | 484.00 | 484.00 | -0.82% | 17,980,500 |
| Oct 3, 2025 | 488.00 | 500.00 | 484.00 | 488.00 | 488.00 | 0.41% | 28,032,900 |
| Oct 2, 2025 | 490.00 | 494.00 | 486.00 | 486.00 | 486.00 | -1.22% | 11,277,800 |
| Oct 1, 2025 | 494.00 | 494.00 | 486.00 | 492.00 | 492.00 | -0.40% | 25,794,600 |
| Sep 30, 2025 | 496.00 | 498.00 | 492.00 | 494.00 | 494.00 | -0.40% | 12,859,200 |
| Sep 29, 2025 | 492.00 | 498.00 | 490.00 | 496.00 | 496.00 | 0.81% | 15,724,500 |
| Sep 26, 2025 | 496.00 | 498.00 | 490.00 | 492.00 | 492.00 | -0.40% | 9,511,300 |
| 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% | 10,278,900 |
| 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% | 11,211,700 |
| 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% | 24,318,500 |
| 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% | 33,832,600 |
| 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 |