PT Elnusa Tbk (IDX:ELSA)
Indonesia
· Delayed Price · Currency is IDR 825.00
-5.00 (-0.60%)
Apr 29, 2026, 3:11 PM WIB
PT Elnusa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 830.00 | 845.00 | 815.00 | 835.00 | - | 0.60% | 32,661,300 |
| Apr 28, 2026 | 795.00 | 840.00 | 780.00 | 830.00 | 830.00 | 6.41% | 189,633,100 |
| Apr 27, 2026 | 785.00 | 790.00 | 750.00 | 780.00 | 780.00 | - | 45,315,200 |
| Apr 24, 2026 | 820.00 | 825.00 | 760.00 | 780.00 | 780.00 | -3.11% | 141,421,400 |
| Apr 23, 2026 | 740.00 | 805.00 | 735.00 | 805.00 | 805.00 | 10.27% | 223,798,300 |
| Apr 22, 2026 | 725.00 | 750.00 | 725.00 | 730.00 | 730.00 | 1.39% | 28,183,300 |
| Apr 21, 2026 | 730.00 | 735.00 | 715.00 | 720.00 | 720.00 | -0.69% | 20,041,400 |
| Apr 20, 2026 | 735.00 | 750.00 | 725.00 | 725.00 | 725.00 | - | 46,786,200 |
| Apr 17, 2026 | 710.00 | 725.00 | 705.00 | 725.00 | 725.00 | 2.11% | 19,189,200 |
| Apr 16, 2026 | 730.00 | 735.00 | 705.00 | 710.00 | 710.00 | -2.07% | 22,648,900 |
| Apr 15, 2026 | 730.00 | 745.00 | 725.00 | 725.00 | 725.00 | -1.36% | 38,671,300 |
| Apr 14, 2026 | 720.00 | 735.00 | 710.00 | 735.00 | 735.00 | 2.80% | 54,270,600 |
| Apr 13, 2026 | 705.00 | 725.00 | 700.00 | 715.00 | 715.00 | 3.62% | 87,017,500 |
| Apr 10, 2026 | 695.00 | 700.00 | 685.00 | 690.00 | 690.00 | - | 26,198,800 |
| Apr 9, 2026 | 700.00 | 720.00 | 685.00 | 690.00 | 690.00 | -1.43% | 50,331,200 |
| Apr 8, 2026 | 695.00 | 700.00 | 655.00 | 700.00 | 700.00 | -2.10% | 100,026,300 |
| Apr 7, 2026 | 720.00 | 730.00 | 715.00 | 715.00 | 715.00 | - | 25,377,900 |
| Apr 6, 2026 | 715.00 | 725.00 | 710.00 | 715.00 | 715.00 | 0.70% | 28,062,900 |
| Apr 2, 2026 | 720.00 | 735.00 | 710.00 | 710.00 | 710.00 | - | 44,374,600 |
| Apr 1, 2026 | 750.00 | 750.00 | 705.00 | 710.00 | 710.00 | -4.70% | 54,105,600 |
| Mar 31, 2026 | 745.00 | 755.00 | 725.00 | 745.00 | 745.00 | 0.68% | 72,513,400 |
| Mar 30, 2026 | 750.00 | 770.00 | 725.00 | 740.00 | 740.00 | 1.37% | 114,574,700 |
| Mar 27, 2026 | 720.00 | 735.00 | 705.00 | 730.00 | 730.00 | 1.39% | 47,953,800 |
| Mar 26, 2026 | 735.00 | 740.00 | 705.00 | 720.00 | 720.00 | - | 65,930,800 |
| Mar 25, 2026 | 690.00 | 740.00 | 680.00 | 720.00 | 720.00 | 3.60% | 87,091,800 |
| Mar 17, 2026 | 710.00 | 730.00 | 695.00 | 695.00 | 695.00 | -1.42% | 80,365,500 |
| Mar 16, 2026 | 715.00 | 720.00 | 675.00 | 705.00 | 705.00 | -0.70% | 98,955,500 |
| Mar 13, 2026 | 745.00 | 755.00 | 705.00 | 710.00 | 710.00 | -4.70% | 132,125,000 |
| Mar 12, 2026 | 765.00 | 780.00 | 740.00 | 745.00 | 745.00 | -0.67% | 125,844,500 |
| Mar 11, 2026 | 805.00 | 805.00 | 735.00 | 750.00 | 750.00 | -6.83% | 184,136,600 |
| Mar 10, 2026 | 800.00 | 825.00 | 765.00 | 805.00 | 805.00 | -4.17% | 291,265,200 |
| Mar 9, 2026 | 925.00 | 930.00 | 830.00 | 840.00 | 840.00 | -1.18% | 329,777,600 |
| 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 |