PT Elnusa Tbk (ELSA.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 434.00 | 438.00 | 424.00 | 428.00 | 428.00 | 28,651,400 |
| May 02, 2024 | 428.00 | 436.00 | 420.00 | 434.00 | 434.00 | 81,761,400 |
| Apr 30, 2024 | 406.00 | 428.00 | 404.00 | 428.00 | 428.00 | 123,973,800 |
| Apr 29, 2024 | 404.00 | 408.00 | 398.00 | 404.00 | 404.00 | 24,872,100 |
| Apr 26, 2024 | 414.00 | 422.00 | 402.00 | 404.00 | 404.00 | 48,280,700 |
| Apr 25, 2024 | 422.00 | 424.00 | 414.00 | 416.00 | 416.00 | 36,942,400 |
| Apr 24, 2024 | 406.00 | 424.00 | 404.00 | 422.00 | 422.00 | 111,939,300 |
| Apr 23, 2024 | 398.00 | 408.00 | 398.00 | 404.00 | 404.00 | 30,741,600 |
| Apr 22, 2024 | 406.00 | 410.00 | 396.00 | 398.00 | 398.00 | 40,010,000 |
| Apr 19, 2024 | 400.00 | 412.00 | 400.00 | 406.00 | 406.00 | 78,353,000 |
| Apr 18, 2024 | 402.00 | 402.00 | 394.00 | 396.00 | 396.00 | 30,886,000 |
| Apr 17, 2024 | 408.00 | 412.00 | 400.00 | 402.00 | 402.00 | 28,609,600 |
| Apr 16, 2024 | 408.00 | 414.00 | 404.00 | 408.00 | 408.00 | 72,368,000 |
| Apr 05, 2024 | 400.00 | 404.00 | 400.00 | 400.00 | 400.00 | 14,363,800 |
| Apr 04, 2024 | 398.00 | 404.00 | 398.00 | 400.00 | 400.00 | 31,315,800 |
| Apr 03, 2024 | 388.00 | 404.00 | 388.00 | 396.00 | 396.00 | 68,846,600 |
| Apr 02, 2024 | 382.00 | 390.00 | 382.00 | 388.00 | 388.00 | 17,704,700 |
| Apr 01, 2024 | 388.00 | 390.00 | 380.00 | 380.00 | 380.00 | 32,843,200 |
| Mar 28, 2024 | 390.00 | 392.00 | 386.00 | 386.00 | 386.00 | 14,728,600 |
| Mar 27, 2024 | 392.00 | 394.00 | 390.00 | 390.00 | 390.00 | 9,743,300 |
| Mar 26, 2024 | 396.00 | 396.00 | 390.00 | 392.00 | 392.00 | 12,784,200 |
| Mar 25, 2024 | 392.00 | 392.00 | 386.00 | 392.00 | 392.00 | 14,024,200 |
| Mar 22, 2024 | 392.00 | 392.00 | 388.00 | 388.00 | 388.00 | 22,278,500 |
| Mar 21, 2024 | 392.00 | 394.00 | 390.00 | 390.00 | 390.00 | 14,891,900 |
| Mar 20, 2024 | 392.00 | 396.00 | 390.00 | 392.00 | 392.00 | 18,155,000 |
| Mar 19, 2024 | 392.00 | 396.00 | 392.00 | 392.00 | 392.00 | 16,706,000 |
| Mar 18, 2024 | 396.00 | 396.00 | 390.00 | 390.00 | 390.00 | 32,183,000 |
| Mar 15, 2024 | 392.00 | 398.00 | 390.00 | 396.00 | 396.00 | 53,194,400 |
| Mar 14, 2024 | 382.00 | 390.00 | 380.00 | 388.00 | 388.00 | 39,847,100 |
| Mar 13, 2024 | 382.00 | 384.00 | 376.00 | 378.00 | 378.00 | 25,584,000 |
| Mar 08, 2024 | 382.00 | 384.00 | 380.00 | 382.00 | 382.00 | 15,442,800 |
| Mar 07, 2024 | 378.00 | 384.00 | 378.00 | 382.00 | 382.00 | 20,363,200 |
| Mar 06, 2024 | 382.00 | 384.00 | 374.00 | 378.00 | 378.00 | 49,362,100 |
| Mar 05, 2024 | 388.00 | 392.00 | 380.00 | 382.00 | 382.00 | 47,957,300 |
| Mar 04, 2024 | 384.00 | 394.00 | 384.00 | 388.00 | 388.00 | 34,570,000 |
| Mar 01, 2024 | 410.00 | 410.00 | 378.00 | 386.00 | 386.00 | 168,168,100 |
| Feb 29, 2024 | 404.00 | 410.00 | 400.00 | 406.00 | 406.00 | 47,265,500 |
| Feb 28, 2024 | 402.00 | 406.00 | 400.00 | 402.00 | 402.00 | 10,928,200 |
| Feb 27, 2024 | 402.00 | 404.00 | 398.00 | 402.00 | 402.00 | 16,145,800 |
| Feb 26, 2024 | 406.00 | 408.00 | 400.00 | 402.00 | 402.00 | 15,870,700 |
| Feb 23, 2024 | 410.00 | 416.00 | 406.00 | 406.00 | 406.00 | 45,525,500 |
| Feb 22, 2024 | 400.00 | 410.00 | 396.00 | 410.00 | 410.00 | 39,834,900 |
| Feb 21, 2024 | 402.00 | 402.00 | 396.00 | 398.00 | 398.00 | 11,913,700 |
| Feb 20, 2024 | 398.00 | 402.00 | 396.00 | 402.00 | 402.00 | 11,207,600 |
| Feb 19, 2024 | 402.00 | 406.00 | 398.00 | 398.00 | 398.00 | 12,920,400 |
| Feb 16, 2024 | 404.00 | 406.00 | 400.00 | 402.00 | 402.00 | 8,323,000 |
| Feb 15, 2024 | 400.00 | 408.00 | 398.00 | 402.00 | 402.00 | 24,756,200 |
| Feb 13, 2024 | 396.00 | 402.00 | 396.00 | 400.00 | 400.00 | 10,297,100 |
| Feb 12, 2024 | 400.00 | 402.00 | 394.00 | 396.00 | 396.00 | 10,771,500 |
| Feb 07, 2024 | 404.00 | 404.00 | 394.00 | 398.00 | 398.00 | 9,835,500 |
| Feb 06, 2024 | 398.00 | 402.00 | 394.00 | 398.00 | 398.00 | 8,616,400 |
| Feb 05, 2024 | 398.00 | 400.00 | 394.00 | 396.00 | 396.00 | 10,267,800 |
| Feb 02, 2024 | 402.00 | 402.00 | 398.00 | 398.00 | 398.00 | 7,938,000 |
| Feb 01, 2024 | 404.00 | 404.00 | 396.00 | 400.00 | 400.00 | 16,001,600 |
| Jan 31, 2024 | 402.00 | 408.00 | 402.00 | 402.00 | 402.00 | 11,643,500 |
| Jan 30, 2024 | 402.00 | 406.00 | 396.00 | 402.00 | 402.00 | 15,348,700 |
| Jan 29, 2024 | 406.00 | 410.00 | 402.00 | 402.00 | 402.00 | 18,807,000 |
| Jan 26, 2024 | 406.00 | 410.00 | 400.00 | 402.00 | 402.00 | 13,402,700 |
| Jan 25, 2024 | 394.00 | 406.00 | 394.00 | 402.00 | 402.00 | 17,051,400 |
| Jan 24, 2024 | 402.00 | 406.00 | 394.00 | 394.00 | 394.00 | 20,760,000 |
| Jan 23, 2024 | 404.00 | 412.00 | 396.00 | 402.00 | 402.00 | 38,755,100 |
| Jan 22, 2024 | 408.00 | 410.00 | 398.00 | 400.00 | 400.00 | 21,376,000 |
| Jan 19, 2024 | 410.00 | 416.00 | 408.00 | 408.00 | 408.00 | 9,778,400 |
| Jan 18, 2024 | 410.00 | 414.00 | 402.00 | 410.00 | 410.00 | 15,694,400 |
| Jan 17, 2024 | 416.00 | 422.00 | 408.00 | 408.00 | 408.00 | 22,313,800 |
| Jan 16, 2024 | 410.00 | 420.00 | 410.00 | 418.00 | 418.00 | 66,257,700 |
| Jan 15, 2024 | 416.00 | 418.00 | 408.00 | 410.00 | 410.00 | 33,337,100 |
| Jan 12, 2024 | 394.00 | 412.00 | 392.00 | 412.00 | 412.00 | 71,856,900 |
| Jan 11, 2024 | 392.00 | 394.00 | 390.00 | 392.00 | 392.00 | 10,206,800 |
| Jan 10, 2024 | 390.00 | 394.00 | 386.00 | 390.00 | 390.00 | 14,878,800 |
| Jan 09, 2024 | 398.00 | 398.00 | 388.00 | 388.00 | 388.00 | 30,229,500 |
| Jan 08, 2024 | 402.00 | 412.00 | 394.00 | 398.00 | 398.00 | 37,966,400 |
| Jan 05, 2024 | 408.00 | 410.00 | 400.00 | 402.00 | 402.00 | 17,593,500 |
| Jan 04, 2024 | 398.00 | 408.00 | 398.00 | 408.00 | 408.00 | 36,494,000 |
| Jan 03, 2024 | 394.00 | 398.00 | 392.00 | 394.00 | 394.00 | 11,561,100 |
| Jan 02, 2024 | 388.00 | 396.00 | 388.00 | 394.00 | 394.00 | 10,666,800 |
| Dec 29, 2023 | 398.00 | 398.00 | 386.00 | 388.00 | 388.00 | 21,587,200 |
| Dec 28, 2023 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | 15,803,800 |
| Dec 27, 2023 | 390.00 | 404.00 | 390.00 | 400.00 | 400.00 | 34,675,200 |
| Dec 22, 2023 | 390.00 | 396.00 | 388.00 | 390.00 | 390.00 | 17,320,900 |
| Dec 21, 2023 | 390.00 | 390.00 | 382.00 | 388.00 | 388.00 | 11,390,100 |
| Dec 20, 2023 | 386.00 | 394.00 | 384.00 | 386.00 | 386.00 | 19,713,200 |
| Dec 19, 2023 | 380.00 | 386.00 | 380.00 | 384.00 | 384.00 | 11,172,600 |
| Dec 18, 2023 | 380.00 | 386.00 | 378.00 | 378.00 | 378.00 | 20,046,300 |
| Dec 15, 2023 | 382.00 | 386.00 | 378.00 | 378.00 | 378.00 | 15,232,300 |
| Dec 14, 2023 | 374.00 | 382.00 | 372.00 | 378.00 | 378.00 | 14,446,000 |
| Dec 13, 2023 | 378.00 | 378.00 | 370.00 | 372.00 | 372.00 | 44,751,000 |
| Dec 12, 2023 | 388.00 | 388.00 | 374.00 | 380.00 | 380.00 | 49,740,800 |
| Dec 11, 2023 | 392.00 | 396.00 | 386.00 | 388.00 | 388.00 | 28,221,900 |
| Dec 08, 2023 | 394.00 | 400.00 | 388.00 | 390.00 | 390.00 | 33,871,400 |
| Dec 07, 2023 | 400.00 | 402.00 | 390.00 | 392.00 | 392.00 | 41,573,000 |
| Dec 06, 2023 | 404.00 | 406.00 | 402.00 | 402.00 | 402.00 | 10,435,200 |
| Dec 05, 2023 | 404.00 | 408.00 | 400.00 | 404.00 | 404.00 | 21,784,300 |
| Dec 04, 2023 | 410.00 | 410.00 | 402.00 | 404.00 | 404.00 | 42,423,600 |
| Dec 01, 2023 | 416.00 | 416.00 | 408.00 | 410.00 | 410.00 | 7,682,800 |
| Nov 30, 2023 | 418.00 | 418.00 | 412.00 | 416.00 | 416.00 | 7,935,000 |
| Nov 29, 2023 | 416.00 | 420.00 | 410.00 | 414.00 | 414.00 | 12,390,500 |
| Nov 28, 2023 | 408.00 | 414.00 | 408.00 | 412.00 | 412.00 | 6,830,400 |
| Nov 27, 2023 | 410.00 | 416.00 | 408.00 | 408.00 | 408.00 | 12,030,400 |
| Nov 24, 2023 | 410.00 | 412.00 | 406.00 | 408.00 | 408.00 | 5,711,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.