PT Bakrieland Development Tbk (IDX:ELTY)
Indonesia
· Delayed Price · Currency is IDR 33.00
+3.00 (10.00%)
At close: Dec 5, 2025
IDX:ELTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 792,050,900 |
| Dec 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 246,885,900 |
| Dec 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 181,556,000 |
| Dec 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 121,639,300 |
| Dec 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 192,882,200 |
| Nov 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | 88,606,400 |
| Nov 27, 2025 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 5.00% | 49,668,100 |
| Nov 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 39,311,900 |
| Nov 25, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 34,166,500 |
| Nov 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 18,209,900 |
| Nov 21, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 37,817,500 |
| Nov 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 62,315,900 |
| Nov 19, 2025 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 25,631,400 |
| Nov 18, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | -4.55% | 83,291,400 |
| Nov 17, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 41,643,500 |
| Nov 14, 2025 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -8.33% | 79,342,800 |
| Nov 13, 2025 | 24.00 | 24.00 | 22.00 | 24.00 | 24.00 | 9.09% | 125,364,600 |
| Nov 12, 2025 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | - | 217,217,400 |
| Nov 11, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 10.00% | 124,089,600 |
| Nov 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 77,788,800 |
| Nov 7, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 39,845,100 |
| Nov 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 33,715,200 |
| Nov 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 35,687,900 |
| Nov 4, 2025 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 41,165,000 |
| Nov 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 31,022,200 |
| Oct 31, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 49,656,300 |
| Oct 30, 2025 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 58,756,600 |
| Oct 29, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 46,331,600 |
| Oct 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 42,391,100 |
| Oct 27, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 50,748,100 |
| Oct 24, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | -4.55% | 77,629,200 |
| Oct 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | 172,763,700 |
| Oct 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 410,903,200 |
| Oct 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 51,948,000 |
| Oct 20, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 59,343,400 |
| Oct 17, 2025 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | -9.52% | 139,292,200 |
| Oct 16, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 75,567,000 |
| Oct 15, 2025 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | -9.09% | 84,874,900 |
| Oct 14, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -8.33% | 219,018,400 |
| Oct 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 98,948,300 |
| Oct 10, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 89,644,200 |
| Oct 9, 2025 | 24.00 | 28.00 | 24.00 | 26.00 | 26.00 | - | 487,450,600 |
| Oct 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 339,868,500 |
| Oct 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 80,532,300 |
| Oct 6, 2025 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | -8.33% | 230,342,800 |
| Oct 3, 2025 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 120,560,000 |
| Oct 2, 2025 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -7.14% | 116,528,700 |
| Oct 1, 2025 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 101,471,800 |
| Sep 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 163,443,500 |
| Sep 29, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 287,850,600 |
| Sep 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.90% | 318,857,400 |
| Sep 25, 2025 | 30.00 | 30.00 | 26.00 | 29.00 | 29.00 | 3.57% | 1,198,638,000 |
| Sep 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 63,896,900 |
| Sep 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 82,996,400 |
| Sep 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 39,906,700 |
| Sep 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 75,870,000 |
| Sep 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 18,518,300 |
| Sep 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 7,897,500 |
| Sep 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 24,026,200 |
| Sep 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 11,849,700 |
| Sep 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 553,110,100 |
| Sep 11, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 379,713,200 |
| Sep 10, 2025 | 17.00 | 18.00 | 16.00 | 16.00 | 16.00 | -5.88% | 16,082,910,000 |
| Sep 9, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 406,453,800 |
| Sep 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 168,085,100 |
| Sep 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 105,106,000 |
| Sep 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -10.00% | 160,423,800 |
| Sep 2, 2025 | 22.00 | 24.00 | 20.00 | 20.00 | 20.00 | -9.09% | 332,711,100 |
| Sep 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | 323,653,500 |
| Aug 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 80,891,200 |
| Aug 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 49,968,100 |
| Aug 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 55,201,000 |
| Aug 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 52,497,800 |
| Aug 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 58,083,100 |
| Aug 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 27,534,100 |
| Aug 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 92,243,400 |
| Aug 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 32,138,500 |
| Aug 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 82,243,600 |
| Aug 15, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 319,661,200 |
| Aug 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 55,317,200 |
| Aug 13, 2025 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 200,304,100 |
| Aug 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 54,103,600 |
| Aug 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 32,268,200 |
| Aug 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 40,996,200 |
| Aug 7, 2025 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 46,447,000 |
| Aug 6, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 8,167,700 |
| Aug 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 11,061,900 |
| Aug 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 14,774,200 |
| Aug 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 18,231,800 |
| Jul 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 12,277,700 |
| Jul 30, 2025 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 11,939,600 |
| Jul 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | 12,893,000 |
| Jul 28, 2025 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 6,324,000 |
| Jul 25, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 5,360,000 |
| Jul 24, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 7,593,000 |
| Jul 23, 2025 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 4,018,400 |
| Jul 22, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 86,659,700 |
| Jul 21, 2025 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 6,386,000 |
| Jul 18, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 17,347,000 |
| Jul 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 48,875,000 |