PT Bakrieland Development Tbk (IDX:ELTY)
Indonesia
· Delayed Price · Currency is IDR 44.00
-4.00 (-8.33%)
At close: Mar 6, 2026
IDX:ELTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -8.33% | 283,135,800 |
| Mar 5, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 6.67% | 188,434,400 |
| Mar 4, 2026 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -10.00% | 281,957,300 |
| Mar 3, 2026 | 55.00 | 55.00 | 50.00 | 50.00 | 50.00 | -5.66% | 297,646,400 |
| Mar 2, 2026 | 51.00 | 55.00 | 51.00 | 53.00 | 53.00 | 3.92% | 509,912,600 |
| Feb 27, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 8.51% | 276,093,900 |
| Feb 26, 2026 | 48.00 | 50.00 | 47.00 | 47.00 | 47.00 | -4.08% | 219,269,800 |
| Feb 25, 2026 | 47.00 | 49.00 | 45.00 | 49.00 | 49.00 | 4.26% | 187,786,300 |
| Feb 24, 2026 | 48.00 | 50.00 | 47.00 | 47.00 | 47.00 | -6.00% | 185,029,800 |
| Feb 23, 2026 | 53.00 | 53.00 | 49.00 | 50.00 | 50.00 | 2.04% | 342,196,000 |
| Feb 20, 2026 | 43.00 | 49.00 | 42.00 | 49.00 | 49.00 | 6.52% | 261,394,100 |
| Feb 19, 2026 | 49.00 | 49.00 | 46.00 | 46.00 | 46.00 | -4.17% | 109,657,200 |
| Feb 18, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 208,529,900 |
| Feb 13, 2026 | 49.00 | 49.00 | 42.00 | 48.00 | 48.00 | 4.35% | 254,751,500 |
| Feb 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 175,270,200 |
| Feb 11, 2026 | 39.00 | 42.00 | 39.00 | 42.00 | 42.00 | 7.69% | 192,920,100 |
| Feb 10, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 73,913,900 |
| Feb 9, 2026 | 36.00 | 38.00 | 36.00 | 36.00 | 36.00 | -7.69% | 512,691,800 |
| Feb 6, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -9.30% | 126,160,400 |
| Feb 5, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -8.51% | 144,993,300 |
| Feb 4, 2026 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | 2.17% | 238,349,200 |
| Feb 3, 2026 | 41.00 | 46.00 | 41.00 | 46.00 | 46.00 | 9.52% | 366,735,800 |
| Feb 2, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -8.70% | 90,638,400 |
| Jan 30, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 441,799,800 |
| Jan 29, 2026 | 45.00 | 49.00 | 45.00 | 45.00 | 45.00 | -10.00% | 128,642,700 |
| Jan 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -9.09% | 88,234,400 |
| Jan 27, 2026 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | 1.85% | 393,210,300 |
| Jan 26, 2026 | 60.00 | 60.00 | 54.00 | 54.00 | 54.00 | -8.47% | 693,164,200 |
| Jan 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -9.23% | 255,473,600 |
| Jan 22, 2026 | 69.00 | 69.00 | 65.00 | 65.00 | 65.00 | -9.72% | 584,818,300 |
| Jan 21, 2026 | 77.00 | 77.00 | 72.00 | 72.00 | 72.00 | -8.86% | 445,355,600 |
| Jan 20, 2026 | 85.00 | 87.00 | 79.00 | 79.00 | 79.00 | -2.47% | 1,298,665,000 |
| Jan 19, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -10.00% | 325,711,700 |
| Jan 15, 2026 | 108.00 | 108.00 | 90.00 | 90.00 | 90.00 | -9.09% | 1,092,813,000 |
| Jan 14, 2026 | 93.00 | 99.00 | 93.00 | 99.00 | 99.00 | 10.00% | 1,444,587,000 |
| Jan 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 9.76% | 515,813,500 |
| Jan 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 9.33% | 328,503,700 |
| Jan 9, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 8.70% | 593,282,200 |
| Jan 8, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 9.52% | 963,466,300 |
| Jan 7, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 8.62% | 452,711,900 |
| Jan 6, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 9.43% | 675,230,900 |
| Jan 5, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | 380,855,100 |
| Jan 2, 2026 | 45.00 | 49.00 | 45.00 | 49.00 | 49.00 | 8.89% | 308,870,700 |
| Dec 30, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 185,950,600 |
| Dec 29, 2025 | 47.00 | 48.00 | 44.00 | 44.00 | 44.00 | -2.22% | 122,021,500 |
| Dec 24, 2025 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | 4.65% | 185,627,100 |
| Dec 23, 2025 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 7.50% | 213,764,500 |
| Dec 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -9.09% | 216,984,700 |
| Dec 19, 2025 | 47.00 | 47.00 | 44.00 | 44.00 | 44.00 | -8.33% | 103,994,800 |
| Dec 18, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 124,795,400 |
| Dec 17, 2025 | 50.00 | 50.00 | 47.00 | 49.00 | 49.00 | 4.26% | 294,225,300 |
| Dec 16, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 452,278,400 |
| Dec 15, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 436,397,000 |
| Dec 12, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 196,212,700 |
| Dec 11, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 134,178,700 |
| Dec 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 172,067,900 |
| Dec 9, 2025 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 10.00% | 292,489,800 |
| Dec 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 541,125,900 |
| 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 |