PT Elnusa Tbk ELSA

IDX · Indonesia · Energy Minerals

IDR 620.00-25.00 (-3.88%)

Market closed· Oct 1, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 620.00	-3.88%	IDR 650.00	IDR 650.00	IDR 615.00	36.54M
2026-09-30	IDR 645.00	-5.84%	IDR 680.00	IDR 685.00	IDR 640.00	33.69M
2026-09-29	IDR 685.00	+0.74%	IDR 685.00	IDR 685.00	IDR 655.00	16.73M
2026-09-28	IDR 680.00	+2.26%	IDR 665.00	IDR 685.00	IDR 660.00	10.50M
2026-09-25	IDR 665.00	-2.92%	IDR 685.00	IDR 685.00	IDR 660.00	21.18M
2026-09-24	IDR 685.00	+0.74%	IDR 680.00	IDR 685.00	IDR 675.00	10.49M
2026-09-23	IDR 680.00	0.00%	IDR 680.00	IDR 685.00	IDR 675.00	8.47M
2026-09-22	IDR 680.00	-2.16%	IDR 695.00	IDR 700.00	IDR 680.00	15.08M
2026-09-21	IDR 695.00	0.00%	IDR 695.00	IDR 705.00	IDR 680.00	14.77M
2026-09-18	IDR 695.00	-1.42%	IDR 705.00	IDR 715.00	IDR 685.00	18.67M
2026-09-17	IDR 705.00	-0.70%	IDR 710.00	IDR 715.00	IDR 700.00	15.80M
2026-09-16	IDR 710.00	-1.39%	IDR 720.00	IDR 735.00	IDR 700.00	15.38M
2026-09-15	IDR 720.00	-0.69%	IDR 725.00	IDR 730.00	IDR 710.00	12.96M
2026-09-14	IDR 725.00	0.00%	IDR 730.00	IDR 735.00	IDR 700.00	31.94M
2026-09-11	IDR 725.00	-0.68%	IDR 740.00	IDR 755.00	IDR 725.00	33.14M
2026-09-10	IDR 730.00	-2.67%	IDR 760.00	IDR 775.00	IDR 725.00	36.39M
2026-09-09	IDR 750.00	+2.04%	IDR 740.00	IDR 750.00	IDR 725.00	20.08M
2026-09-08	IDR 735.00	+1.38%	IDR 730.00	IDR 740.00	IDR 725.00	23.38M
2026-09-07	IDR 725.00	-0.68%	IDR 735.00	IDR 745.00	IDR 700.00	21.71M
2026-09-04	IDR 730.00	-2.01%	IDR 755.00	IDR 755.00	IDR 725.00	19.83M
2026-09-03	IDR 745.00	+4.20%	IDR 720.00	IDR 755.00	IDR 715.00	44.20M
2026-09-02	IDR 715.00	-2.05%	IDR 740.00	IDR 745.00	IDR 715.00	33.56M
2026-09-01	IDR 730.00	+1.39%	IDR 720.00	IDR 730.00	IDR 710.00	20.49M
2026-08-31	IDR 720.00	+4.35%	IDR 695.00	IDR 720.00	IDR 695.00	24.73M
2026-08-28	IDR 690.00	-0.72%	IDR 700.00	IDR 700.00	IDR 690.00	9.42M
2026-08-27	IDR 695.00	+2.96%	IDR 665.00	IDR 695.00	IDR 660.00	15.96M
2026-08-26	IDR 675.00	-4.93%	IDR 705.00	IDR 705.00	IDR 675.00	32.22M
2026-08-25	IDR 710.00	0.00%	IDR 710.00	IDR 710.00	IDR 710.00	0
2026-08-24	IDR 710.00	-0.70%	IDR 715.00	IDR 720.00	IDR 700.00	12.56M
2026-08-21	IDR 715.00	-2.05%	IDR 730.00	IDR 735.00	IDR 715.00	13.05M
2026-08-20	IDR 730.00	+1.39%	IDR 720.00	IDR 730.00	IDR 710.00	18.79M
2026-08-19	IDR 720.00	+2.86%	IDR 700.00	IDR 740.00	IDR 690.00	47.55M
2026-08-18	IDR 700.00	+2.19%	IDR 690.00	IDR 705.00	IDR 690.00	12.95M
2026-08-14	IDR 685.00	+0.74%	IDR 680.00	IDR 690.00	IDR 660.00	13.41M
2026-08-13	IDR 680.00	-3.55%	IDR 705.00	IDR 705.00	IDR 680.00	12.80M
2026-08-12	IDR 705.00	+1.44%	IDR 695.00	IDR 705.00	IDR 695.00	10.53M
2026-08-11	IDR 695.00	-0.71%	IDR 710.00	IDR 710.00	IDR 685.00	16.24M
2026-08-10	IDR 700.00	-1.41%	IDR 710.00	IDR 715.00	IDR 700.00	13.67M
2026-08-07	IDR 710.00	+3.65%	IDR 690.00	IDR 715.00	IDR 690.00	27.02M
2026-08-06	IDR 685.00	-1.44%	IDR 695.00	IDR 700.00	IDR 680.00	12.81M
2026-08-05	IDR 695.00	+0.72%	IDR 690.00	IDR 695.00	IDR 680.00	19.55M
2026-08-04	IDR 690.00	-1.43%	IDR 720.00	IDR 720.00	IDR 675.00	41.00M
2026-08-03	IDR 700.00	+0.72%	IDR 695.00	IDR 720.00	IDR 685.00	50.90M
2026-07-31	IDR 695.00	+0.72%	IDR 700.00	IDR 705.00	IDR 680.00	22.35M
2026-07-30	IDR 690.00	+2.99%	IDR 670.00	IDR 700.00	IDR 670.00	20.26M
2026-07-29	IDR 670.00	-2.19%	IDR 685.00	IDR 690.00	IDR 665.00	30.01M
2026-07-28	IDR 685.00	+4.58%	IDR 660.00	IDR 690.00	IDR 655.00	40.39M
2026-07-27	IDR 655.00	-1.50%	IDR 665.00	IDR 670.00	IDR 650.00	20.15M
2026-07-24	IDR 665.00	-5.00%	IDR 700.00	IDR 705.00	IDR 665.00	28.12M
2026-07-23	IDR 700.00	+1.45%	IDR 695.00	IDR 705.00	IDR 690.00	54.91M
2026-07-22	IDR 690.00	+4.55%	IDR 660.00	IDR 695.00	IDR 660.00	55.71M
2026-07-21	IDR 660.00	+0.76%	IDR 655.00	IDR 660.00	IDR 650.00	19.87M
2026-07-20	IDR 655.00	+2.34%	IDR 650.00	IDR 660.00	IDR 645.00	22.37M
2026-07-17	IDR 640.00	-0.78%	IDR 650.00	IDR 650.00	IDR 635.00	12.61M
2026-07-16	IDR 645.00	-0.77%	IDR 650.00	IDR 655.00	IDR 640.00	13.36M
2026-07-15	IDR 650.00	-1.52%	IDR 660.00	IDR 665.00	IDR 640.00	17.35M
2026-07-14	IDR 660.00	+2.33%	IDR 655.00	IDR 665.00	IDR 650.00	38.74M
2026-07-13	IDR 645.00	-1.53%	IDR 665.00	IDR 670.00	IDR 635.00	42.96M
2026-07-10	IDR 655.00	+8.26%	IDR 615.00	IDR 660.00	IDR 615.00	63.62M
2026-07-09	IDR 605.00	-1.63%	IDR 615.00	IDR 635.00	IDR 590.00	48.32M
2026-07-08	IDR 615.00	+3.36%	IDR 605.00	IDR 620.00	IDR 595.00	43.13M
2026-07-07	IDR 595.00	+6.25%	IDR 570.00	IDR 605.00	IDR 560.00	32.40M
2026-07-06	IDR 560.00	-0.88%	IDR 565.00	IDR 580.00	IDR 550.00	23.92M
2026-07-03	IDR 565.00	+4.63%	IDR 540.00	IDR 570.00	IDR 540.00	9.51M
2026-07-02	IDR 540.00	+0.93%	IDR 535.00	IDR 550.00	IDR 525.00	11.07M
2026-07-01	IDR 535.00	+2.88%	IDR 520.00	IDR 535.00	IDR 515.00	12.70M
2026-06-30	IDR 520.00	-1.89%	IDR 530.00	IDR 535.00	IDR 505.00	17.74M
2026-06-29	IDR 530.00	0.00%	IDR 540.00	IDR 550.00	IDR 520.00	16.80M
2026-06-26	IDR 530.00	-1.85%	IDR 545.00	IDR 550.00	IDR 520.00	12.28M
2026-06-25	IDR 540.00	-0.92%	IDR 540.00	IDR 560.00	IDR 535.00	36.52M
2026-06-24	IDR 545.00	-4.39%	IDR 570.00	IDR 570.00	IDR 535.00	15.24M
2026-06-23	IDR 570.00	+1.79%	IDR 560.00	IDR 575.00	IDR 550.00	24.64M
2026-06-22	IDR 560.00	-0.88%	IDR 570.00	IDR 580.00	IDR 555.00	12.17M
2026-06-19	IDR 565.00	-1.74%	IDR 580.00	IDR 585.00	IDR 565.00	14.02M
2026-06-18	IDR 575.00	-6.50%	IDR 575.00	IDR 585.00	IDR 570.00	33.59M
2026-06-17	IDR 615.00	+0.82%	IDR 615.00	IDR 625.00	IDR 605.00	41.58M
2026-06-15	IDR 610.00	-1.61%	IDR 620.00	IDR 640.00	IDR 605.00	65.94M
2026-06-12	IDR 620.00	+3.33%	IDR 605.00	IDR 630.00	IDR 590.00	32.68M
2026-06-11	IDR 600.00	+1.69%	IDR 600.00	IDR 625.00	IDR 585.00	42.35M
2026-06-10	IDR 590.00	0.00%	IDR 600.00	IDR 615.00	IDR 580.00	41.23M
2026-06-09	IDR 590.00	+6.31%	IDR 555.00	IDR 590.00	IDR 540.00	28.84M
2026-06-08	IDR 555.00	-3.48%	IDR 560.00	IDR 580.00	IDR 535.00	26.72M
2026-06-05	IDR 575.00	-4.96%	IDR 600.00	IDR 600.00	IDR 570.00	15.80M
2026-06-04	IDR 605.00	+1.68%	IDR 595.00	IDR 615.00	IDR 565.00	27.04M
2026-06-03	IDR 595.00	-5.56%	IDR 630.00	IDR 635.00	IDR 575.00	28.96M
2026-06-02	IDR 630.00	+3.28%	IDR 615.00	IDR 645.00	IDR 595.00	24.77M
2026-05-29	IDR 610.00	-3.94%	IDR 635.00	IDR 640.00	IDR 600.00	32.53M
2026-05-28	IDR 635.00	0.00%	IDR 635.00	IDR 635.00	IDR 635.00	0
2026-05-27	IDR 635.00	0.00%	IDR 635.00	IDR 635.00	IDR 635.00	0
2026-05-26	IDR 635.00	-2.31%	IDR 650.00	IDR 670.00	IDR 635.00	12.81M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 620.00	-3.88%	IDR 650.00	IDR 650.00	IDR 615.00	36.54M
2026-09-30	IDR 645.00	-5.84%	IDR 680.00	IDR 685.00	IDR 640.00	33.69M
2026-09-29	IDR 685.00	+0.74%	IDR 685.00	IDR 685.00	IDR 655.00	16.73M
2026-09-28	IDR 680.00	+2.26%	IDR 665.00	IDR 685.00	IDR 660.00	10.50M
2026-09-25	IDR 665.00	-2.92%	IDR 685.00	IDR 685.00	IDR 660.00	21.18M
2026-09-24	IDR 685.00	+0.74%	IDR 680.00	IDR 685.00	IDR 675.00	10.49M
2026-09-23	IDR 680.00	0.00%	IDR 680.00	IDR 685.00	IDR 675.00	8.47M
2026-09-22	IDR 680.00	-2.16%	IDR 695.00	IDR 700.00	IDR 680.00	15.08M
2026-09-21	IDR 695.00	0.00%	IDR 695.00	IDR 705.00	IDR 680.00	14.77M
2026-09-18	IDR 695.00	-1.42%	IDR 705.00	IDR 715.00	IDR 685.00	18.67M
2026-09-17	IDR 705.00	-0.70%	IDR 710.00	IDR 715.00	IDR 700.00	15.80M
2026-09-16	IDR 710.00	-1.39%	IDR 720.00	IDR 735.00	IDR 700.00	15.38M
2026-09-15	IDR 720.00	-0.69%	IDR 725.00	IDR 730.00	IDR 710.00	12.96M
2026-09-14	IDR 725.00	0.00%	IDR 730.00	IDR 735.00	IDR 700.00	31.94M
2026-09-11	IDR 725.00	-0.68%	IDR 740.00	IDR 755.00	IDR 725.00	33.14M
2026-09-10	IDR 730.00	-2.67%	IDR 760.00	IDR 775.00	IDR 725.00	36.39M
2026-09-09	IDR 750.00	+2.04%	IDR 740.00	IDR 750.00	IDR 725.00	20.08M
2026-09-08	IDR 735.00	+1.38%	IDR 730.00	IDR 740.00	IDR 725.00	23.38M
2026-09-07	IDR 725.00	-0.68%	IDR 735.00	IDR 745.00	IDR 700.00	21.71M
2026-09-04	IDR 730.00	-2.01%	IDR 755.00	IDR 755.00	IDR 725.00	19.83M
2026-09-03	IDR 745.00	+4.20%	IDR 720.00	IDR 755.00	IDR 715.00	44.20M
2026-09-02	IDR 715.00	-2.05%	IDR 740.00	IDR 745.00	IDR 715.00	33.56M
2026-09-01	IDR 730.00	+1.39%	IDR 720.00	IDR 730.00	IDR 710.00	20.49M
2026-08-31	IDR 720.00	+4.35%	IDR 695.00	IDR 720.00	IDR 695.00	24.73M
2026-08-28	IDR 690.00	-0.72%	IDR 700.00	IDR 700.00	IDR 690.00	9.42M
2026-08-27	IDR 695.00	+2.96%	IDR 665.00	IDR 695.00	IDR 660.00	15.96M
2026-08-26	IDR 675.00	-4.93%	IDR 705.00	IDR 705.00	IDR 675.00	32.22M
2026-08-25	IDR 710.00	0.00%	IDR 710.00	IDR 710.00	IDR 710.00	0
2026-08-24	IDR 710.00	-0.70%	IDR 715.00	IDR 720.00	IDR 700.00	12.56M
2026-08-21	IDR 715.00	-2.05%	IDR 730.00	IDR 735.00	IDR 715.00	13.05M
2026-08-20	IDR 730.00	+1.39%	IDR 720.00	IDR 730.00	IDR 710.00	18.79M
2026-08-19	IDR 720.00	+2.86%	IDR 700.00	IDR 740.00	IDR 690.00	47.55M
2026-08-18	IDR 700.00	+2.19%	IDR 690.00	IDR 705.00	IDR 690.00	12.95M
2026-08-14	IDR 685.00	+0.74%	IDR 680.00	IDR 690.00	IDR 660.00	13.41M
2026-08-13	IDR 680.00	-3.55%	IDR 705.00	IDR 705.00	IDR 680.00	12.80M
2026-08-12	IDR 705.00	+1.44%	IDR 695.00	IDR 705.00	IDR 695.00	10.53M
2026-08-11	IDR 695.00	-0.71%	IDR 710.00	IDR 710.00	IDR 685.00	16.24M
2026-08-10	IDR 700.00	-1.41%	IDR 710.00	IDR 715.00	IDR 700.00	13.67M
2026-08-07	IDR 710.00	+3.65%	IDR 690.00	IDR 715.00	IDR 690.00	27.02M
2026-08-06	IDR 685.00	-1.44%	IDR 695.00	IDR 700.00	IDR 680.00	12.81M
2026-08-05	IDR 695.00	+0.72%	IDR 690.00	IDR 695.00	IDR 680.00	19.55M
2026-08-04	IDR 690.00	-1.43%	IDR 720.00	IDR 720.00	IDR 675.00	41.00M
2026-08-03	IDR 700.00	+0.72%	IDR 695.00	IDR 720.00	IDR 685.00	50.90M
2026-07-31	IDR 695.00	+0.72%	IDR 700.00	IDR 705.00	IDR 680.00	22.35M
2026-07-30	IDR 690.00	+2.99%	IDR 670.00	IDR 700.00	IDR 670.00	20.26M
2026-07-29	IDR 670.00	-2.19%	IDR 685.00	IDR 690.00	IDR 665.00	30.01M
2026-07-28	IDR 685.00	+4.58%	IDR 660.00	IDR 690.00	IDR 655.00	40.39M
2026-07-27	IDR 655.00	-1.50%	IDR 665.00	IDR 670.00	IDR 650.00	20.15M
2026-07-24	IDR 665.00	-5.00%	IDR 700.00	IDR 705.00	IDR 665.00	28.12M
2026-07-23	IDR 700.00	+1.45%	IDR 695.00	IDR 705.00	IDR 690.00	54.91M
2026-07-22	IDR 690.00	+4.55%	IDR 660.00	IDR 695.00	IDR 660.00	55.71M
2026-07-21	IDR 660.00	+0.76%	IDR 655.00	IDR 660.00	IDR 650.00	19.87M
2026-07-20	IDR 655.00	+2.34%	IDR 650.00	IDR 660.00	IDR 645.00	22.37M
2026-07-17	IDR 640.00	-0.78%	IDR 650.00	IDR 650.00	IDR 635.00	12.61M
2026-07-16	IDR 645.00	-0.77%	IDR 650.00	IDR 655.00	IDR 640.00	13.36M
2026-07-15	IDR 650.00	-1.52%	IDR 660.00	IDR 665.00	IDR 640.00	17.35M
2026-07-14	IDR 660.00	+2.33%	IDR 655.00	IDR 665.00	IDR 650.00	38.74M
2026-07-13	IDR 645.00	-1.53%	IDR 665.00	IDR 670.00	IDR 635.00	42.96M
2026-07-10	IDR 655.00	+8.26%	IDR 615.00	IDR 660.00	IDR 615.00	63.62M
2026-07-09	IDR 605.00	-1.63%	IDR 615.00	IDR 635.00	IDR 590.00	48.32M
2026-07-08	IDR 615.00	+3.36%	IDR 605.00	IDR 620.00	IDR 595.00	43.13M
2026-07-07	IDR 595.00	+6.25%	IDR 570.00	IDR 605.00	IDR 560.00	32.40M
2026-07-06	IDR 560.00	-0.88%	IDR 565.00	IDR 580.00	IDR 550.00	23.92M
2026-07-03	IDR 565.00	+4.63%	IDR 540.00	IDR 570.00	IDR 540.00	9.51M
2026-07-02	IDR 540.00	+0.93%	IDR 535.00	IDR 550.00	IDR 525.00	11.07M
2026-07-01	IDR 535.00	+2.88%	IDR 520.00	IDR 535.00	IDR 515.00	12.70M
2026-06-30	IDR 520.00	-1.89%	IDR 530.00	IDR 535.00	IDR 505.00	17.74M
2026-06-29	IDR 530.00	0.00%	IDR 540.00	IDR 550.00	IDR 520.00	16.80M
2026-06-26	IDR 530.00	-1.85%	IDR 545.00	IDR 550.00	IDR 520.00	12.28M
2026-06-25	IDR 540.00	-0.92%	IDR 540.00	IDR 560.00	IDR 535.00	36.52M
2026-06-24	IDR 545.00	-4.39%	IDR 570.00	IDR 570.00	IDR 535.00	15.24M
2026-06-23	IDR 570.00	+1.79%	IDR 560.00	IDR 575.00	IDR 550.00	24.64M
2026-06-22	IDR 560.00	-0.88%	IDR 570.00	IDR 580.00	IDR 555.00	12.17M
2026-06-19	IDR 565.00	-1.74%	IDR 580.00	IDR 585.00	IDR 565.00	14.02M
2026-06-18	IDR 575.00	-6.50%	IDR 575.00	IDR 585.00	IDR 570.00	33.59M
2026-06-17	IDR 615.00	+0.82%	IDR 615.00	IDR 625.00	IDR 605.00	41.58M
2026-06-15	IDR 610.00	-1.61%	IDR 620.00	IDR 640.00	IDR 605.00	65.94M
2026-06-12	IDR 620.00	+3.33%	IDR 605.00	IDR 630.00	IDR 590.00	32.68M
2026-06-11	IDR 600.00	+1.69%	IDR 600.00	IDR 625.00	IDR 585.00	42.35M
2026-06-10	IDR 590.00	0.00%	IDR 600.00	IDR 615.00	IDR 580.00	41.23M
2026-06-09	IDR 590.00	+6.31%	IDR 555.00	IDR 590.00	IDR 540.00	28.84M
2026-06-08	IDR 555.00	-3.48%	IDR 560.00	IDR 580.00	IDR 535.00	26.72M
2026-06-05	IDR 575.00	-4.96%	IDR 600.00	IDR 600.00	IDR 570.00	15.80M
2026-06-04	IDR 605.00	+1.68%	IDR 595.00	IDR 615.00	IDR 565.00	27.04M
2026-06-03	IDR 595.00	-5.56%	IDR 630.00	IDR 635.00	IDR 575.00	28.96M
2026-06-02	IDR 630.00	+3.28%	IDR 615.00	IDR 645.00	IDR 595.00	24.77M
2026-05-29	IDR 610.00	-3.94%	IDR 635.00	IDR 640.00	IDR 600.00	32.53M
2026-05-28	IDR 635.00	0.00%	IDR 635.00	IDR 635.00	IDR 635.00	0
2026-05-27	IDR 635.00	0.00%	IDR 635.00	IDR 635.00	IDR 635.00	0
2026-05-26	IDR 635.00	-2.31%	IDR 650.00	IDR 670.00	IDR 635.00	12.81M