Singapore markets close in 34 minutes
Straits Times Index
3,302.81 +9.88 (+0.30%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,578.30 +102.38 (+0.56%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
65,061.14 +1,216.79 (+1.91%) CMC Crypto 200
1,393.35 +80.72 (+6.15%)
PT Elnusa Tbk (ELSA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 03:16PM WIB. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 424.00 | 430.00 | 420.00 | 422.00 | 422.00 | 19,818,600 |
| 03 May 2024 | 434.00 | 438.00 | 424.00 | 428.00 | 428.00 | 28,651,400 |
| 02 May 2024 | 428.00 | 436.00 | 420.00 | 434.00 | 434.00 | 81,761,400 |
| 30 Apr 2024 | 406.00 | 428.00 | 404.00 | 428.00 | 428.00 | 123,973,800 |
| 29 Apr 2024 | 404.00 | 408.00 | 398.00 | 404.00 | 404.00 | 24,872,100 |
| 26 Apr 2024 | 414.00 | 422.00 | 402.00 | 404.00 | 404.00 | 48,280,700 |
| 25 Apr 2024 | 422.00 | 424.00 | 414.00 | 416.00 | 416.00 | 36,942,400 |
| 24 Apr 2024 | 406.00 | 424.00 | 404.00 | 422.00 | 422.00 | 111,939,300 |
| 23 Apr 2024 | 398.00 | 408.00 | 398.00 | 404.00 | 404.00 | 30,741,600 |
| 22 Apr 2024 | 406.00 | 410.00 | 396.00 | 398.00 | 398.00 | 40,010,000 |
| 19 Apr 2024 | 400.00 | 412.00 | 400.00 | 406.00 | 406.00 | 78,353,000 |
| 18 Apr 2024 | 402.00 | 402.00 | 394.00 | 396.00 | 396.00 | 30,886,000 |
| 17 Apr 2024 | 408.00 | 412.00 | 400.00 | 402.00 | 402.00 | 28,609,600 |
| 16 Apr 2024 | 408.00 | 414.00 | 404.00 | 408.00 | 408.00 | 72,368,000 |
| 05 Apr 2024 | 400.00 | 404.00 | 400.00 | 400.00 | 400.00 | 14,363,800 |
| 04 Apr 2024 | 398.00 | 404.00 | 398.00 | 400.00 | 400.00 | 31,315,800 |
| 03 Apr 2024 | 388.00 | 404.00 | 388.00 | 396.00 | 396.00 | 68,846,600 |
| 02 Apr 2024 | 382.00 | 390.00 | 382.00 | 388.00 | 388.00 | 17,704,700 |
| 01 Apr 2024 | 388.00 | 390.00 | 380.00 | 380.00 | 380.00 | 32,843,200 |
| 28 Mar 2024 | 390.00 | 392.00 | 386.00 | 386.00 | 386.00 | 14,728,600 |
| 27 Mar 2024 | 392.00 | 394.00 | 390.00 | 390.00 | 390.00 | 9,743,300 |
| 26 Mar 2024 | 396.00 | 396.00 | 390.00 | 392.00 | 392.00 | 12,784,200 |
| 25 Mar 2024 | 392.00 | 392.00 | 386.00 | 392.00 | 392.00 | 14,024,200 |
| 22 Mar 2024 | 392.00 | 392.00 | 388.00 | 388.00 | 388.00 | 22,278,500 |
| 21 Mar 2024 | 392.00 | 394.00 | 390.00 | 390.00 | 390.00 | 14,891,900 |
| 20 Mar 2024 | 392.00 | 396.00 | 390.00 | 392.00 | 392.00 | 18,155,000 |
| 19 Mar 2024 | 392.00 | 396.00 | 392.00 | 392.00 | 392.00 | 16,706,000 |
| 18 Mar 2024 | 396.00 | 396.00 | 390.00 | 390.00 | 390.00 | 32,183,000 |
| 15 Mar 2024 | 392.00 | 398.00 | 390.00 | 396.00 | 396.00 | 53,194,400 |
| 14 Mar 2024 | 382.00 | 390.00 | 380.00 | 388.00 | 388.00 | 39,847,100 |
| 13 Mar 2024 | 382.00 | 384.00 | 376.00 | 378.00 | 378.00 | 25,584,000 |
| 08 Mar 2024 | 382.00 | 384.00 | 380.00 | 382.00 | 382.00 | 15,442,800 |
| 07 Mar 2024 | 378.00 | 384.00 | 378.00 | 382.00 | 382.00 | 20,363,200 |
| 06 Mar 2024 | 382.00 | 384.00 | 374.00 | 378.00 | 378.00 | 49,362,100 |
| 05 Mar 2024 | 388.00 | 392.00 | 380.00 | 382.00 | 382.00 | 47,957,300 |
| 04 Mar 2024 | 384.00 | 394.00 | 384.00 | 388.00 | 388.00 | 34,570,000 |
| 01 Mar 2024 | 410.00 | 410.00 | 378.00 | 386.00 | 386.00 | 168,168,100 |
| 29 Feb 2024 | 404.00 | 410.00 | 400.00 | 406.00 | 406.00 | 47,265,500 |
| 28 Feb 2024 | 402.00 | 406.00 | 400.00 | 402.00 | 402.00 | 10,928,200 |
| 27 Feb 2024 | 402.00 | 404.00 | 398.00 | 402.00 | 402.00 | 16,145,800 |
| 26 Feb 2024 | 406.00 | 408.00 | 400.00 | 402.00 | 402.00 | 15,870,700 |
| 23 Feb 2024 | 410.00 | 416.00 | 406.00 | 406.00 | 406.00 | 45,525,500 |
| 22 Feb 2024 | 400.00 | 410.00 | 396.00 | 410.00 | 410.00 | 39,834,900 |
| 21 Feb 2024 | 402.00 | 402.00 | 396.00 | 398.00 | 398.00 | 11,913,700 |
| 20 Feb 2024 | 398.00 | 402.00 | 396.00 | 402.00 | 402.00 | 11,207,600 |
| 19 Feb 2024 | 402.00 | 406.00 | 398.00 | 398.00 | 398.00 | 12,920,400 |
| 16 Feb 2024 | 404.00 | 406.00 | 400.00 | 402.00 | 402.00 | 8,323,000 |
| 15 Feb 2024 | 400.00 | 408.00 | 398.00 | 402.00 | 402.00 | 24,756,200 |
| 13 Feb 2024 | 396.00 | 402.00 | 396.00 | 400.00 | 400.00 | 10,297,100 |
| 12 Feb 2024 | 400.00 | 402.00 | 394.00 | 396.00 | 396.00 | 10,771,500 |
| 07 Feb 2024 | 404.00 | 404.00 | 394.00 | 398.00 | 398.00 | 9,835,500 |
| 06 Feb 2024 | 398.00 | 402.00 | 394.00 | 398.00 | 398.00 | 8,616,400 |
| 05 Feb 2024 | 398.00 | 400.00 | 394.00 | 396.00 | 396.00 | 10,267,800 |
| 02 Feb 2024 | 402.00 | 402.00 | 398.00 | 398.00 | 398.00 | 7,938,000 |
| 01 Feb 2024 | 404.00 | 404.00 | 396.00 | 400.00 | 400.00 | 16,001,600 |
| 31 Jan 2024 | 402.00 | 408.00 | 402.00 | 402.00 | 402.00 | 11,643,500 |
| 30 Jan 2024 | 402.00 | 406.00 | 396.00 | 402.00 | 402.00 | 15,348,700 |
| 29 Jan 2024 | 406.00 | 410.00 | 402.00 | 402.00 | 402.00 | 18,807,000 |
| 26 Jan 2024 | 406.00 | 410.00 | 400.00 | 402.00 | 402.00 | 13,402,700 |
| 25 Jan 2024 | 394.00 | 406.00 | 394.00 | 402.00 | 402.00 | 17,051,400 |
| 24 Jan 2024 | 402.00 | 406.00 | 394.00 | 394.00 | 394.00 | 20,760,000 |
| 23 Jan 2024 | 404.00 | 412.00 | 396.00 | 402.00 | 402.00 | 38,755,100 |
| 22 Jan 2024 | 408.00 | 410.00 | 398.00 | 400.00 | 400.00 | 21,376,000 |
| 19 Jan 2024 | 410.00 | 416.00 | 408.00 | 408.00 | 408.00 | 9,778,400 |
| 18 Jan 2024 | 410.00 | 414.00 | 402.00 | 410.00 | 410.00 | 15,694,400 |
| 17 Jan 2024 | 416.00 | 422.00 | 408.00 | 408.00 | 408.00 | 22,313,800 |
| 16 Jan 2024 | 410.00 | 420.00 | 410.00 | 418.00 | 418.00 | 66,257,700 |
| 15 Jan 2024 | 416.00 | 418.00 | 408.00 | 410.00 | 410.00 | 33,337,100 |
| 12 Jan 2024 | 394.00 | 412.00 | 392.00 | 412.00 | 412.00 | 71,856,900 |
| 11 Jan 2024 | 392.00 | 394.00 | 390.00 | 392.00 | 392.00 | 10,206,800 |
| 10 Jan 2024 | 390.00 | 394.00 | 386.00 | 390.00 | 390.00 | 14,878,800 |
| 09 Jan 2024 | 398.00 | 398.00 | 388.00 | 388.00 | 388.00 | 30,229,500 |
| 08 Jan 2024 | 402.00 | 412.00 | 394.00 | 398.00 | 398.00 | 37,966,400 |
| 05 Jan 2024 | 408.00 | 410.00 | 400.00 | 402.00 | 402.00 | 17,593,500 |
| 04 Jan 2024 | 398.00 | 408.00 | 398.00 | 408.00 | 408.00 | 36,494,000 |
| 03 Jan 2024 | 394.00 | 398.00 | 392.00 | 394.00 | 394.00 | 11,561,100 |
| 02 Jan 2024 | 388.00 | 396.00 | 388.00 | 394.00 | 394.00 | 10,666,800 |
| 29 Dec 2023 | 398.00 | 398.00 | 386.00 | 388.00 | 388.00 | 21,587,200 |
| 28 Dec 2023 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | 15,803,800 |
| 27 Dec 2023 | 390.00 | 404.00 | 390.00 | 400.00 | 400.00 | 34,675,200 |
| 22 Dec 2023 | 390.00 | 396.00 | 388.00 | 390.00 | 390.00 | 17,320,900 |
| 21 Dec 2023 | 390.00 | 390.00 | 382.00 | 388.00 | 388.00 | 11,390,100 |
| 20 Dec 2023 | 386.00 | 394.00 | 384.00 | 386.00 | 386.00 | 19,713,200 |
| 19 Dec 2023 | 380.00 | 386.00 | 380.00 | 384.00 | 384.00 | 11,172,600 |
| 18 Dec 2023 | 380.00 | 386.00 | 378.00 | 378.00 | 378.00 | 20,046,300 |
| 15 Dec 2023 | 382.00 | 386.00 | 378.00 | 378.00 | 378.00 | 15,232,300 |
| 14 Dec 2023 | 374.00 | 382.00 | 372.00 | 378.00 | 378.00 | 14,446,000 |
| 13 Dec 2023 | 378.00 | 378.00 | 370.00 | 372.00 | 372.00 | 44,751,000 |
| 12 Dec 2023 | 388.00 | 388.00 | 374.00 | 380.00 | 380.00 | 49,740,800 |
| 11 Dec 2023 | 392.00 | 396.00 | 386.00 | 388.00 | 388.00 | 28,221,900 |
| 08 Dec 2023 | 394.00 | 400.00 | 388.00 | 390.00 | 390.00 | 33,871,400 |
| 07 Dec 2023 | 400.00 | 402.00 | 390.00 | 392.00 | 392.00 | 41,573,000 |
| 06 Dec 2023 | 404.00 | 406.00 | 402.00 | 402.00 | 402.00 | 10,435,200 |
| 05 Dec 2023 | 404.00 | 408.00 | 400.00 | 404.00 | 404.00 | 21,784,300 |
| 04 Dec 2023 | 410.00 | 410.00 | 402.00 | 404.00 | 404.00 | 42,423,600 |
| 01 Dec 2023 | 416.00 | 416.00 | 408.00 | 410.00 | 410.00 | 7,682,800 |
| 30 Nov 2023 | 418.00 | 418.00 | 412.00 | 416.00 | 416.00 | 7,935,000 |
| 29 Nov 2023 | 416.00 | 420.00 | 410.00 | 414.00 | 414.00 | 12,390,500 |
| 28 Nov 2023 | 408.00 | 414.00 | 408.00 | 412.00 | 412.00 | 6,830,400 |
| 27 Nov 2023 | 410.00 | 416.00 | 408.00 | 408.00 | 408.00 | 12,030,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.