PT Elnusa Tbk (IDX:ELSA)
Indonesia
· Delayed Price · Currency is IDR 850.00
-10.00 (-1.16%)
At close: Mar 6, 2026
PT Elnusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 875.00 | 940.00 | 850.00 | 850.00 | 850.00 | -1.16% | 341,138,400 |
| Mar 5, 2026 | 900.00 | 905.00 | 855.00 | 860.00 | 860.00 | -1.71% | 160,638,700 |
| Mar 4, 2026 | 940.00 | 980.00 | 865.00 | 875.00 | 875.00 | -6.91% | 390,953,300 |
| Mar 3, 2026 | 1,000.00 | 1,010.00 | 925.00 | 940.00 | 940.00 | -6.00% | 408,328,000 |
| Mar 2, 2026 | 935.00 | 1,050.00 | 875.00 | 1,000.00 | 1,000.00 | 17.65% | 753,363,000 |
| Feb 27, 2026 | 845.00 | 870.00 | 825.00 | 850.00 | 850.00 | 0.59% | 59,852,200 |
| Feb 26, 2026 | 835.00 | 855.00 | 800.00 | 845.00 | 845.00 | 0.60% | 101,365,100 |
| Feb 25, 2026 | 780.00 | 840.00 | 755.00 | 840.00 | 840.00 | 7.69% | 120,061,500 |
| Feb 24, 2026 | 810.00 | 810.00 | 775.00 | 780.00 | 780.00 | -3.70% | 51,144,800 |
| Feb 23, 2026 | 800.00 | 810.00 | 775.00 | 810.00 | 810.00 | 1.25% | 93,257,500 |
| Feb 20, 2026 | 820.00 | 840.00 | 790.00 | 800.00 | 800.00 | -1.23% | 84,526,100 |
| Feb 19, 2026 | 815.00 | 850.00 | 790.00 | 810.00 | 810.00 | 0.62% | 145,290,900 |
| Feb 18, 2026 | 740.00 | 810.00 | 730.00 | 805.00 | 805.00 | 8.78% | 141,731,400 |
| Feb 13, 2026 | 725.00 | 770.00 | 725.00 | 740.00 | 740.00 | -0.67% | 50,325,900 |
| Feb 12, 2026 | 770.00 | 775.00 | 730.00 | 745.00 | 745.00 | -3.25% | 73,293,900 |
| Feb 11, 2026 | 775.00 | 785.00 | 745.00 | 770.00 | 770.00 | -0.65% | 85,036,500 |
| Feb 10, 2026 | 720.00 | 790.00 | 705.00 | 775.00 | 775.00 | 7.64% | 170,611,700 |
| Feb 9, 2026 | 710.00 | 735.00 | 690.00 | 720.00 | 720.00 | 2.13% | 60,023,800 |
| Feb 6, 2026 | 670.00 | 710.00 | 655.00 | 705.00 | 705.00 | - | 116,721,600 |
| Feb 5, 2026 | 685.00 | 730.00 | 685.00 | 705.00 | 705.00 | 2.92% | 64,901,000 |
| Feb 4, 2026 | 730.00 | 770.00 | 685.00 | 685.00 | 685.00 | -4.86% | 125,075,800 |
| Feb 3, 2026 | 675.00 | 730.00 | 655.00 | 720.00 | 720.00 | 6.67% | 165,054,700 |
| Feb 2, 2026 | 655.00 | 690.00 | 620.00 | 675.00 | 675.00 | -1.46% | 126,426,400 |
| Jan 30, 2026 | 660.00 | 705.00 | 640.00 | 685.00 | 685.00 | 6.20% | 172,390,000 |
| Jan 29, 2026 | 635.00 | 655.00 | 540.00 | 645.00 | 645.00 | 1.57% | 155,582,600 |
| Jan 28, 2026 | 610.00 | 675.00 | 600.00 | 635.00 | 635.00 | -2.31% | 125,291,900 |
| Jan 27, 2026 | 680.00 | 685.00 | 625.00 | 650.00 | 650.00 | -8.45% | 195,466,700 |
| Jan 26, 2026 | 600.00 | 720.00 | 595.00 | 710.00 | 710.00 | 22.41% | 335,689,500 |
| Jan 23, 2026 | 585.00 | 595.00 | 560.00 | 580.00 | 580.00 | -1.69% | 54,878,200 |
| Jan 22, 2026 | 540.00 | 610.00 | 540.00 | 590.00 | 590.00 | 9.26% | 180,895,000 |
| Jan 21, 2026 | 550.00 | 555.00 | 535.00 | 540.00 | 540.00 | -1.82% | 28,228,100 |
| Jan 20, 2026 | 545.00 | 560.00 | 535.00 | 550.00 | 550.00 | 2.80% | 64,977,900 |
| Jan 19, 2026 | 545.00 | 550.00 | 535.00 | 535.00 | 535.00 | -0.93% | 22,821,500 |
| Jan 15, 2026 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.93% | 23,729,300 |
| Jan 14, 2026 | 530.00 | 545.00 | 530.00 | 535.00 | 535.00 | 2.88% | 62,040,400 |
| Jan 13, 2026 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -0.95% | 25,533,400 |
| Jan 12, 2026 | 530.00 | 535.00 | 510.00 | 525.00 | 525.00 | - | 42,037,400 |
| Jan 9, 2026 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 1.94% | 53,627,100 |
| Jan 8, 2026 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 26,994,100 |
| Jan 7, 2026 | 510.00 | 520.00 | 505.00 | 515.00 | 515.00 | 0.98% | 24,317,800 |
| Jan 6, 2026 | 520.00 | 525.00 | 505.00 | 510.00 | 510.00 | -1.92% | 27,706,100 |
| Jan 5, 2026 | 530.00 | 535.00 | 510.00 | 520.00 | 520.00 | 1.96% | 74,710,800 |
| Jan 2, 2026 | 500.00 | 515.00 | 498.00 | 510.00 | 510.00 | 2.41% | 33,904,100 |
| Dec 30, 2025 | 492.00 | 500.00 | 492.00 | 498.00 | 498.00 | 1.22% | 10,933,500 |
| Dec 29, 2025 | 492.00 | 496.00 | 490.00 | 492.00 | 492.00 | - | 10,745,300 |
| Dec 24, 2025 | 494.00 | 496.00 | 490.00 | 492.00 | 492.00 | -0.40% | 10,746,400 |
| Dec 23, 2025 | 492.00 | 498.00 | 490.00 | 494.00 | 494.00 | 0.41% | 12,665,200 |
| Dec 22, 2025 | 494.00 | 498.00 | 492.00 | 492.00 | 492.00 | -0.40% | 20,226,500 |
| Dec 19, 2025 | 498.00 | 500.00 | 492.00 | 494.00 | 494.00 | -0.40% | 12,930,500 |
| Dec 18, 2025 | 505.00 | 505.00 | 494.00 | 496.00 | 496.00 | -0.40% | 17,459,600 |
| Dec 17, 2025 | 494.00 | 500.00 | 492.00 | 498.00 | 498.00 | 0.81% | 14,648,800 |
| Dec 16, 2025 | 494.00 | 498.00 | 492.00 | 494.00 | 494.00 | - | 9,419,800 |
| Dec 15, 2025 | 500.00 | 505.00 | 492.00 | 494.00 | 494.00 | -0.40% | 17,035,800 |
| Dec 12, 2025 | 492.00 | 505.00 | 490.00 | 496.00 | 496.00 | 0.81% | 17,274,300 |
| Dec 11, 2025 | 505.00 | 505.00 | 490.00 | 492.00 | 492.00 | -1.60% | 47,965,100 |
| Dec 10, 2025 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | -0.99% | 22,646,900 |
| Dec 9, 2025 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 20,800,500 |
| Dec 8, 2025 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | - | 13,451,100 |
| 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 |