PT Bakrieland Development Tbk Class A ELTY

IDX · Indonesia · Finance

IDR 30.00+1.00 (+3.45%)

Market open· Oct 2, 2026, 4:04 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 29.00	0.00%	IDR 31.00	IDR 31.00	IDR 28.00	153.02M
2026-10-01	IDR 29.00	-9.38%	IDR 32.00	IDR 32.00	IDR 28.00	436.10M
2026-09-30	IDR 32.00	-3.03%	IDR 33.00	IDR 35.00	IDR 31.00	359.73M
2026-09-29	IDR 33.00	-10.81%	IDR 35.00	IDR 36.00	IDR 32.00	1.03B
2026-09-28	IDR 37.00	+23.33%	IDR 33.00	IDR 40.00	IDR 32.00	1.83B
2026-09-25	IDR 30.00	-9.09%	IDR 34.00	IDR 34.00	IDR 30.00	157.38M
2026-09-24	IDR 33.00	-5.71%	IDR 35.00	IDR 35.00	IDR 33.00	61.06M
2026-09-23	IDR 35.00	+9.38%	IDR 33.00	IDR 35.00	IDR 33.00	76.10M
2026-09-22	IDR 32.00	-3.03%	IDR 31.00	IDR 32.00	IDR 31.00	71.64M
2026-09-21	IDR 33.00	-2.94%	IDR 33.00	IDR 34.00	IDR 33.00	38.41M
2026-09-18	IDR 34.00	-2.86%	IDR 34.00	IDR 35.00	IDR 34.00	39.59M
2026-09-17	IDR 35.00	0.00%	IDR 34.00	IDR 35.00	IDR 34.00	55.20M
2026-09-16	IDR 35.00	-2.78%	IDR 36.00	IDR 36.00	IDR 35.00	50.92M
2026-09-15	IDR 36.00	+9.09%	IDR 34.00	IDR 36.00	IDR 34.00	57.64M
2026-09-14	IDR 33.00	-5.71%	IDR 34.00	IDR 34.00	IDR 33.00	77.96M
2026-09-11	IDR 35.00	0.00%	IDR 35.00	IDR 35.00	IDR 34.00	58.45M
2026-09-10	IDR 35.00	-2.78%	IDR 36.00	IDR 36.00	IDR 35.00	68.76M
2026-09-09	IDR 36.00	-2.70%	IDR 37.00	IDR 37.00	IDR 36.00	52.87M
2026-09-08	IDR 37.00	0.00%	IDR 36.00	IDR 37.00	IDR 36.00	77.68M
2026-09-07	IDR 37.00	0.00%	IDR 37.00	IDR 37.00	IDR 37.00	58.44M
2026-09-04	IDR 37.00	-2.63%	IDR 37.00	IDR 37.00	IDR 37.00	60.57M
2026-09-03	IDR 38.00	0.00%	IDR 39.00	IDR 39.00	IDR 38.00	71.57M
2026-09-02	IDR 38.00	-2.56%	IDR 38.00	IDR 38.00	IDR 37.00	86.18M
2026-09-01	IDR 39.00	-2.50%	IDR 40.00	IDR 40.00	IDR 39.00	98.49M
2026-08-31	IDR 40.00	+8.11%	IDR 40.00	IDR 40.00	IDR 39.00	175.20M
2026-08-28	IDR 37.00	-2.63%	IDR 38.00	IDR 38.00	IDR 37.00	55.43M
2026-08-27	IDR 38.00	+5.56%	IDR 36.00	IDR 38.00	IDR 36.00	44.02M
2026-08-26	IDR 36.00	-7.69%	IDR 38.00	IDR 38.00	IDR 36.00	110.37M
2026-08-25	IDR 39.00	0.00%	IDR 39.00	IDR 39.00	IDR 39.00	0
2026-08-24	IDR 39.00	-2.50%	IDR 40.00	IDR 40.00	IDR 39.00	57.01M
2026-08-21	IDR 40.00	+5.26%	IDR 40.00	IDR 40.00	IDR 40.00	114.57M
2026-08-20	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	56.05M
2026-08-19	IDR 38.00	-2.56%	IDR 38.00	IDR 38.00	IDR 38.00	55.24M
2026-08-18	IDR 39.00	-2.50%	IDR 40.00	IDR 40.00	IDR 39.00	60.72M
2026-08-14	IDR 40.00	0.00%	IDR 40.00	IDR 40.00	IDR 40.00	53.21M
2026-08-13	IDR 40.00	0.00%	IDR 39.00	IDR 40.00	IDR 39.00	73.26M
2026-08-12	IDR 40.00	+8.11%	IDR 40.00	IDR 40.00	IDR 40.00	104.22M
2026-08-11	IDR 37.00	-2.63%	IDR 40.00	IDR 40.00	IDR 37.00	175.82M
2026-08-10	IDR 38.00	-9.52%	IDR 46.00	IDR 46.00	IDR 38.00	431.40M
2026-08-07	IDR 42.00	+7.69%	IDR 41.00	IDR 42.00	IDR 41.00	305.91M
2026-08-06	IDR 39.00	+8.33%	IDR 38.00	IDR 39.00	IDR 38.00	206.91M
2026-08-05	IDR 36.00	+5.88%	IDR 34.00	IDR 36.00	IDR 34.00	184.39M
2026-08-04	IDR 34.00	+9.68%	IDR 31.00	IDR 34.00	IDR 31.00	153.36M
2026-08-03	IDR 31.00	-3.13%	IDR 31.00	IDR 32.00	IDR 31.00	55.95M
2026-07-31	IDR 32.00	+3.23%	IDR 33.00	IDR 33.00	IDR 32.00	74.82M
2026-07-30	IDR 31.00	+6.90%	IDR 29.00	IDR 31.00	IDR 29.00	87.27M
2026-07-29	IDR 29.00	-9.38%	IDR 30.00	IDR 30.00	IDR 29.00	145.06M
2026-07-28	IDR 32.00	-8.57%	IDR 36.00	IDR 36.00	IDR 32.00	104.12M
2026-07-27	IDR 35.00	+9.38%	IDR 34.00	IDR 35.00	IDR 34.00	149.12M
2026-07-24	IDR 32.00	+3.23%	IDR 31.00	IDR 32.00	IDR 31.00	185.22M
2026-07-23	IDR 31.00	+6.90%	IDR 31.00	IDR 31.00	IDR 31.00	55.29M
2026-07-22	IDR 29.00	+7.41%	IDR 29.00	IDR 29.00	IDR 29.00	160.01M
2026-07-21	IDR 27.00	+8.00%	IDR 27.00	IDR 27.00	IDR 27.00	71.16M
2026-07-20	IDR 25.00	+8.70%	IDR 24.00	IDR 25.00	IDR 24.00	129.73M
2026-07-17	IDR 23.00	+4.55%	IDR 22.00	IDR 23.00	IDR 22.00	56.31M
2026-07-16	IDR 22.00	0.00%	IDR 22.00	IDR 22.00	IDR 22.00	32.66M
2026-07-15	IDR 22.00	-4.35%	IDR 23.00	IDR 23.00	IDR 22.00	28.75M
2026-07-14	IDR 23.00	+4.55%	IDR 22.00	IDR 23.00	IDR 22.00	38.61M
2026-07-13	IDR 22.00	0.00%	IDR 21.00	IDR 22.00	IDR 21.00	72.73M
2026-07-10	IDR 22.00	+4.76%	IDR 22.00	IDR 22.00	IDR 21.00	28.88M
2026-07-09	IDR 21.00	-4.55%	IDR 22.00	IDR 22.00	IDR 21.00	35.22M
2026-07-08	IDR 22.00	-4.35%	IDR 23.00	IDR 23.00	IDR 22.00	32.33M
2026-07-07	IDR 23.00	+4.55%	IDR 22.00	IDR 23.00	IDR 22.00	32.51M
2026-07-06	IDR 22.00	-4.35%	IDR 23.00	IDR 23.00	IDR 22.00	33.02M
2026-07-03	IDR 23.00	+4.55%	IDR 23.00	IDR 23.00	IDR 23.00	40.36M
2026-07-02	IDR 22.00	-4.35%	IDR 23.00	IDR 23.00	IDR 22.00	36.88M
2026-07-01	IDR 23.00	+9.52%	IDR 20.00	IDR 23.00	IDR 20.00	95.32M
2026-06-30	IDR 21.00	-8.70%	IDR 22.00	IDR 22.00	IDR 21.00	59.04M
2026-06-29	IDR 23.00	+4.55%	IDR 23.00	IDR 23.00	IDR 22.00	41.84M
2026-06-26	IDR 22.00	-4.35%	IDR 22.00	IDR 22.00	IDR 21.00	59.12M
2026-06-25	IDR 23.00	0.00%	IDR 23.00	IDR 23.00	IDR 22.00	50.98M
2026-06-24	IDR 23.00	-8.00%	IDR 24.00	IDR 24.00	IDR 23.00	75.73M
2026-06-23	IDR 25.00	+4.17%	IDR 25.00	IDR 25.00	IDR 23.00	64.57M
2026-06-22	IDR 24.00	-7.69%	IDR 25.00	IDR 25.00	IDR 24.00	42.90M
2026-06-19	IDR 26.00	0.00%	IDR 25.00	IDR 26.00	IDR 25.00	28.89M
2026-06-18	IDR 26.00	0.00%	IDR 26.00	IDR 26.00	IDR 26.00	39.35M
2026-06-17	IDR 26.00	-7.14%	IDR 29.00	IDR 29.00	IDR 26.00	143.72M
2026-06-15	IDR 28.00	+7.69%	IDR 28.00	IDR 28.00	IDR 28.00	164.45M
2026-06-12	IDR 26.00	+8.33%	IDR 24.00	IDR 26.00	IDR 24.00	97.65M
2026-06-11	IDR 24.00	-7.69%	IDR 26.00	IDR 26.00	IDR 24.00	128.46M
2026-06-10	IDR 26.00	+4.00%	IDR 24.00	IDR 26.00	IDR 24.00	230.54M
2026-06-09	IDR 25.00	+8.70%	IDR 22.00	IDR 25.00	IDR 21.00	374.67M
2026-06-08	IDR 23.00	-8.00%	IDR 23.00	IDR 23.00	IDR 23.00	37.24M
2026-06-05	IDR 25.00	-7.41%	IDR 25.00	IDR 25.00	IDR 25.00	285.15M
2026-06-04	IDR 27.00	-6.90%	IDR 27.00	IDR 27.00	IDR 27.00	58.60M
2026-06-03	IDR 29.00	-9.38%	IDR 32.00	IDR 32.00	IDR 29.00	87.78M
2026-06-02	IDR 32.00	0.00%	IDR 31.00	IDR 33.00	IDR 31.00	68.47M
2026-05-29	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 32.00	81.99M
2026-05-28	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 32.00	0
2026-05-27	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 32.00	0

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
2026-10-02	IDR 29.00	0.00%	IDR 31.00	IDR 31.00	IDR 28.00	153.02M
2026-10-01	IDR 29.00	-9.38%	IDR 32.00	IDR 32.00	IDR 28.00	436.10M
2026-09-30	IDR 32.00	-3.03%	IDR 33.00	IDR 35.00	IDR 31.00	359.73M
2026-09-29	IDR 33.00	-10.81%	IDR 35.00	IDR 36.00	IDR 32.00	1.03B
2026-09-28	IDR 37.00	+23.33%	IDR 33.00	IDR 40.00	IDR 32.00	1.83B
2026-09-25	IDR 30.00	-9.09%	IDR 34.00	IDR 34.00	IDR 30.00	157.38M
2026-09-24	IDR 33.00	-5.71%	IDR 35.00	IDR 35.00	IDR 33.00	61.06M
2026-09-23	IDR 35.00	+9.38%	IDR 33.00	IDR 35.00	IDR 33.00	76.10M
2026-09-22	IDR 32.00	-3.03%	IDR 31.00	IDR 32.00	IDR 31.00	71.64M
2026-09-21	IDR 33.00	-2.94%	IDR 33.00	IDR 34.00	IDR 33.00	38.41M
2026-09-18	IDR 34.00	-2.86%	IDR 34.00	IDR 35.00	IDR 34.00	39.59M
2026-09-17	IDR 35.00	0.00%	IDR 34.00	IDR 35.00	IDR 34.00	55.20M
2026-09-16	IDR 35.00	-2.78%	IDR 36.00	IDR 36.00	IDR 35.00	50.92M
2026-09-15	IDR 36.00	+9.09%	IDR 34.00	IDR 36.00	IDR 34.00	57.64M
2026-09-14	IDR 33.00	-5.71%	IDR 34.00	IDR 34.00	IDR 33.00	77.96M
2026-09-11	IDR 35.00	0.00%	IDR 35.00	IDR 35.00	IDR 34.00	58.45M
2026-09-10	IDR 35.00	-2.78%	IDR 36.00	IDR 36.00	IDR 35.00	68.76M
2026-09-09	IDR 36.00	-2.70%	IDR 37.00	IDR 37.00	IDR 36.00	52.87M
2026-09-08	IDR 37.00	0.00%	IDR 36.00	IDR 37.00	IDR 36.00	77.68M
2026-09-07	IDR 37.00	0.00%	IDR 37.00	IDR 37.00	IDR 37.00	58.44M
2026-09-04	IDR 37.00	-2.63%	IDR 37.00	IDR 37.00	IDR 37.00	60.57M
2026-09-03	IDR 38.00	0.00%	IDR 39.00	IDR 39.00	IDR 38.00	71.57M
2026-09-02	IDR 38.00	-2.56%	IDR 38.00	IDR 38.00	IDR 37.00	86.18M
2026-09-01	IDR 39.00	-2.50%	IDR 40.00	IDR 40.00	IDR 39.00	98.49M
2026-08-31	IDR 40.00	+8.11%	IDR 40.00	IDR 40.00	IDR 39.00	175.20M
2026-08-28	IDR 37.00	-2.63%	IDR 38.00	IDR 38.00	IDR 37.00	55.43M
2026-08-27	IDR 38.00	+5.56%	IDR 36.00	IDR 38.00	IDR 36.00	44.02M
2026-08-26	IDR 36.00	-7.69%	IDR 38.00	IDR 38.00	IDR 36.00	110.37M
2026-08-25	IDR 39.00	0.00%	IDR 39.00	IDR 39.00	IDR 39.00	0
2026-08-24	IDR 39.00	-2.50%	IDR 40.00	IDR 40.00	IDR 39.00	57.01M
2026-08-21	IDR 40.00	+5.26%	IDR 40.00	IDR 40.00	IDR 40.00	114.57M
2026-08-20	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	56.05M
2026-08-19	IDR 38.00	-2.56%	IDR 38.00	IDR 38.00	IDR 38.00	55.24M
2026-08-18	IDR 39.00	-2.50%	IDR 40.00	IDR 40.00	IDR 39.00	60.72M
2026-08-14	IDR 40.00	0.00%	IDR 40.00	IDR 40.00	IDR 40.00	53.21M
2026-08-13	IDR 40.00	0.00%	IDR 39.00	IDR 40.00	IDR 39.00	73.26M
2026-08-12	IDR 40.00	+8.11%	IDR 40.00	IDR 40.00	IDR 40.00	104.22M
2026-08-11	IDR 37.00	-2.63%	IDR 40.00	IDR 40.00	IDR 37.00	175.82M
2026-08-10	IDR 38.00	-9.52%	IDR 46.00	IDR 46.00	IDR 38.00	431.40M
2026-08-07	IDR 42.00	+7.69%	IDR 41.00	IDR 42.00	IDR 41.00	305.91M
2026-08-06	IDR 39.00	+8.33%	IDR 38.00	IDR 39.00	IDR 38.00	206.91M
2026-08-05	IDR 36.00	+5.88%	IDR 34.00	IDR 36.00	IDR 34.00	184.39M
2026-08-04	IDR 34.00	+9.68%	IDR 31.00	IDR 34.00	IDR 31.00	153.36M
2026-08-03	IDR 31.00	-3.13%	IDR 31.00	IDR 32.00	IDR 31.00	55.95M
2026-07-31	IDR 32.00	+3.23%	IDR 33.00	IDR 33.00	IDR 32.00	74.82M
2026-07-30	IDR 31.00	+6.90%	IDR 29.00	IDR 31.00	IDR 29.00	87.27M
2026-07-29	IDR 29.00	-9.38%	IDR 30.00	IDR 30.00	IDR 29.00	145.06M
2026-07-28	IDR 32.00	-8.57%	IDR 36.00	IDR 36.00	IDR 32.00	104.12M
2026-07-27	IDR 35.00	+9.38%	IDR 34.00	IDR 35.00	IDR 34.00	149.12M
2026-07-24	IDR 32.00	+3.23%	IDR 31.00	IDR 32.00	IDR 31.00	185.22M
2026-07-23	IDR 31.00	+6.90%	IDR 31.00	IDR 31.00	IDR 31.00	55.29M
2026-07-22	IDR 29.00	+7.41%	IDR 29.00	IDR 29.00	IDR 29.00	160.01M
2026-07-21	IDR 27.00	+8.00%	IDR 27.00	IDR 27.00	IDR 27.00	71.16M
2026-07-20	IDR 25.00	+8.70%	IDR 24.00	IDR 25.00	IDR 24.00	129.73M
2026-07-17	IDR 23.00	+4.55%	IDR 22.00	IDR 23.00	IDR 22.00	56.31M
2026-07-16	IDR 22.00	0.00%	IDR 22.00	IDR 22.00	IDR 22.00	32.66M
2026-07-15	IDR 22.00	-4.35%	IDR 23.00	IDR 23.00	IDR 22.00	28.75M
2026-07-14	IDR 23.00	+4.55%	IDR 22.00	IDR 23.00	IDR 22.00	38.61M
2026-07-13	IDR 22.00	0.00%	IDR 21.00	IDR 22.00	IDR 21.00	72.73M
2026-07-10	IDR 22.00	+4.76%	IDR 22.00	IDR 22.00	IDR 21.00	28.88M
2026-07-09	IDR 21.00	-4.55%	IDR 22.00	IDR 22.00	IDR 21.00	35.22M
2026-07-08	IDR 22.00	-4.35%	IDR 23.00	IDR 23.00	IDR 22.00	32.33M
2026-07-07	IDR 23.00	+4.55%	IDR 22.00	IDR 23.00	IDR 22.00	32.51M
2026-07-06	IDR 22.00	-4.35%	IDR 23.00	IDR 23.00	IDR 22.00	33.02M
2026-07-03	IDR 23.00	+4.55%	IDR 23.00	IDR 23.00	IDR 23.00	40.36M
2026-07-02	IDR 22.00	-4.35%	IDR 23.00	IDR 23.00	IDR 22.00	36.88M
2026-07-01	IDR 23.00	+9.52%	IDR 20.00	IDR 23.00	IDR 20.00	95.32M
2026-06-30	IDR 21.00	-8.70%	IDR 22.00	IDR 22.00	IDR 21.00	59.04M
2026-06-29	IDR 23.00	+4.55%	IDR 23.00	IDR 23.00	IDR 22.00	41.84M
2026-06-26	IDR 22.00	-4.35%	IDR 22.00	IDR 22.00	IDR 21.00	59.12M
2026-06-25	IDR 23.00	0.00%	IDR 23.00	IDR 23.00	IDR 22.00	50.98M
2026-06-24	IDR 23.00	-8.00%	IDR 24.00	IDR 24.00	IDR 23.00	75.73M
2026-06-23	IDR 25.00	+4.17%	IDR 25.00	IDR 25.00	IDR 23.00	64.57M
2026-06-22	IDR 24.00	-7.69%	IDR 25.00	IDR 25.00	IDR 24.00	42.90M
2026-06-19	IDR 26.00	0.00%	IDR 25.00	IDR 26.00	IDR 25.00	28.89M
2026-06-18	IDR 26.00	0.00%	IDR 26.00	IDR 26.00	IDR 26.00	39.35M
2026-06-17	IDR 26.00	-7.14%	IDR 29.00	IDR 29.00	IDR 26.00	143.72M
2026-06-15	IDR 28.00	+7.69%	IDR 28.00	IDR 28.00	IDR 28.00	164.45M
2026-06-12	IDR 26.00	+8.33%	IDR 24.00	IDR 26.00	IDR 24.00	97.65M
2026-06-11	IDR 24.00	-7.69%	IDR 26.00	IDR 26.00	IDR 24.00	128.46M
2026-06-10	IDR 26.00	+4.00%	IDR 24.00	IDR 26.00	IDR 24.00	230.54M
2026-06-09	IDR 25.00	+8.70%	IDR 22.00	IDR 25.00	IDR 21.00	374.67M
2026-06-08	IDR 23.00	-8.00%	IDR 23.00	IDR 23.00	IDR 23.00	37.24M
2026-06-05	IDR 25.00	-7.41%	IDR 25.00	IDR 25.00	IDR 25.00	285.15M
2026-06-04	IDR 27.00	-6.90%	IDR 27.00	IDR 27.00	IDR 27.00	58.60M
2026-06-03	IDR 29.00	-9.38%	IDR 32.00	IDR 32.00	IDR 29.00	87.78M
2026-06-02	IDR 32.00	0.00%	IDR 31.00	IDR 33.00	IDR 31.00	68.47M
2026-05-29	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 32.00	81.99M
2026-05-28	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 32.00	0
2026-05-27	IDR 32.00	0.00%	IDR 32.00	IDR 32.00	IDR 32.00	0