Elnusa Tbk ( ELSA.JK) - Price History
Stock symbol ELSA.JK is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ELSA.JK (Elnusa Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | IDR422 | IDR422 |
| March 2025 | IDR422 | IDR422 |
| February 2025 | IDR384 | IDR384 |
| January 2025 | IDR450 | IDR450 |
| December 2024 | IDR432 | IDR432 |
| November 2024 | IDR442 | IDR442 |
| October 2024 | IDR478 | IDR478 |
| September 2024 | IDR474 | IDR474 |
| August 2024 | IDR480 | IDR480 |
| July 2024 | IDR510 | IDR510 |
| June 2024 | IDR444 | IDR444 |
| May 2024 | IDR406 | IDR406 |
| April 2024 | IDR400.68 | IDR428 |
| March 2024 | IDR361.37 | IDR386 |
| February 2024 | IDR380.09 | IDR406 |
| January 2024 | IDR376.34 | IDR402 |
| December 2023 | IDR363.24 | IDR388 |
| November 2023 | IDR389.45 | IDR416 |
| October 2023 | IDR404.43 | IDR432 |
| September 2023 | IDR391.32 | IDR418 |
| August 2023 | IDR365.11 | IDR390 |
| July 2023 | IDR365.11 | IDR390 |
| June 2023 | IDR312.68 | IDR334 |
| May 2023 | IDR285.68 | IDR330 |
| April 2023 | IDR278.75 | IDR322 |
| March 2023 | IDR270.10 | IDR312 |
| February 2023 | IDR266.63 | IDR308 |
| January 2023 | IDR270.10 | IDR312 |
| December 2022 | IDR270.10 | IDR312 |
| November 2022 | IDR283.95 | IDR328 |
| October 2022 | IDR325.50 | IDR376 |
| September 2022 | IDR266.63 | IDR308 |
| August 2022 | IDR275.29 | IDR318 |
| July 2022 | IDR261.44 | IDR302 |
| June 2022 | IDR255.12 | IDR302 |
| May 2022 | IDR260.18 | IDR308 |
| April 2022 | IDR246.67 | IDR292 |
| March 2022 | IDR248.36 | IDR294 |
| February 2022 | IDR263.56 | IDR312 |
| January 2022 | IDR233.15 | IDR276 |
| December 2021 | IDR233.15 | IDR276 |
| November 2021 | IDR234.84 | IDR278 |
| October 2021 | IDR256.81 | IDR304 |
| September 2021 | IDR258.50 | IDR306 |
| August 2021 | IDR219.64 | IDR260 |
| July 2021 | IDR221.33 | IDR262 |
| June 2021 | IDR216.25 | IDR266 |
| May 2021 | IDR247.14 | IDR304 |
| April 2021 | IDR289.41 | IDR356 |
| March 2021 | IDR279.66 | IDR344 |
| February 2021 | IDR326.81 | IDR402 |
| January 2021 | IDR291.04 | IDR358 |
| December 2020 | IDR286.16 | IDR352 |
| November 2020 | IDR239.01 | IDR294 |
| October 2020 | IDR172.35 | IDR212 |
| September 2020 | IDR157.71 | IDR194 |
| August 2020 | IDR198.36 | IDR244 |
| July 2020 | IDR185.35 | IDR228 |
| June 2020 | IDR169.90 | IDR220 |
| May 2020 | IDR152.14 | IDR197 |
| April 2020 | IDR151.36 | IDR196 |
| March 2020 | IDR116.61 | IDR151 |
| February 2020 | IDR160.63 | IDR208 |
| January 2020 | IDR210.06 | IDR272 |
| December 2019 | IDR236.32 | IDR306 |
| November 2019 | IDR210.06 | IDR272 |
| October 2019 | IDR242.49 | IDR314 |
| September 2019 | IDR247.13 | IDR320 |
| August 2019 | IDR267.21 | IDR346 |
| July 2019 | IDR278.02 | IDR360 |
| June 2019 | IDR291.92 | IDR378 |
| May 2019 | IDR268.75 | IDR348 |
| April 2019 | IDR298.10 | IDR386 |
| March 2019 | IDR271.60 | IDR360 |
| February 2019 | IDR277.64 | IDR368 |
| January 2019 | IDR274.62 | IDR364 |
| December 2018 | IDR259.53 | IDR344 |
| November 2018 | IDR232.37 | IDR308 |
| October 2018 | IDR283.67 | IDR376 |
| September 2018 | IDR280.65 | IDR372 |
| August 2018 | IDR273.11 | IDR362 |
| July 2018 | IDR268.58 | IDR356 |
| June 2018 | IDR253.49 | IDR336 |
| May 2018 | IDR309.32 | IDR410 |
| April 2018 | IDR314.77 | IDR422 |
| March 2018 | IDR347.58 | IDR466 |
| February 2018 | IDR376.68 | IDR505 |
| January 2018 | IDR317.75 | IDR426 |
| December 2017 | IDR277.47 | IDR372 |
| November 2017 | IDR280.46 | IDR376 |
| October 2017 | IDR229.73 | IDR308 |
| September 2017 | IDR226.75 | IDR304 |
| August 2017 | IDR189.46 | IDR254 |
| July 2017 | IDR199.90 | IDR268 |
| June 2017 | IDR204.37 | IDR274 |
| May 2017 | IDR229.73 | IDR308 |
| April 2017 | IDR278.07 | IDR378 |
| March 2017 | IDR285.43 | IDR388 |
| February 2017 | IDR314.85 | IDR428 |
| January 2017 | IDR317.80 | IDR432 |
| December 2016 | IDR308.97 | IDR420 |
| November 2016 | IDR311.91 | IDR424 |
| October 2016 | IDR333.98 | IDR454 |
| September 2016 | IDR335.45 | IDR456 |
| August 2016 | IDR367.82 | IDR500 |
| July 2016 | IDR393.57 | IDR535 |
| June 2016 | IDR378.86 | IDR515 |
| May 2016 | IDR437.71 | IDR595 |
| April 2016 | IDR354.50 | IDR493 |
| March 2016 | IDR239.45 | IDR333 |
| February 2016 | IDR199.18 | IDR277 |
| January 2016 | IDR165.38 | IDR230 |
| December 2015 | IDR177.61 | IDR247 |
| November 2015 | IDR199.90 | IDR278 |
| October 2015 | IDR247.36 | IDR344 |
| September 2015 | IDR240.17 | IDR334 |
| August 2015 | IDR209.25 | IDR291 |
| July 2015 | IDR277.56 | IDR386 |
| June 2015 | IDR348.03 | IDR484 |
| May 2015 | IDR402.68 | IDR560 |
| April 2015 | IDR400.32 | IDR595 |
| March 2015 | IDR356.59 | IDR530 |
| February 2015 | IDR380.14 | IDR565 |
| January 2015 | IDR383.50 | IDR570 |
| December 2014 | IDR460.88 | IDR685 |
| November 2014 | IDR450.79 | IDR670 |
| October 2014 | IDR349.86 | IDR520 |
| September 2014 | IDR423.87 | IDR630 |
| August 2014 | IDR457.51 | IDR680 |
| July 2014 | IDR450.79 | IDR670 |
| June 2014 | IDR427.24 | IDR635 |
| May 2014 | IDR375.80 | IDR575 |
| April 2014 | IDR333.32 | IDR510 |
| March 2014 | IDR320.25 | IDR490 |
| February 2014 | IDR283.65 | IDR434 |
| January 2014 | IDR265.35 | IDR406 |
| December 2013 | IDR215.68 | IDR330 |
| November 2013 | IDR212.41 | IDR325 |
| October 2013 | IDR202.60 | IDR310 |
| September 2013 | IDR183 | IDR280 |
| August 2013 | IDR179.73 | IDR275 |
| July 2013 | IDR169.93 | IDR260 |
| June 2013 | IDR169.93 | IDR260 |
| May 2013 | IDR166.66 | IDR255 |
| April 2013 | IDR158.99 | IDR245 |
| March 2013 | IDR123.30 | IDR190 |
| February 2013 | IDR127.84 | IDR197 |
| January 2013 | IDR113.57 | IDR175 |
| December 2012 | IDR112.27 | IDR173 |
| November 2012 | IDR115.51 | IDR178 |
| October 2012 | IDR116.81 | IDR180 |
| September 2012 | IDR112.92 | IDR174 |
| August 2012 | IDR122 | IDR188 |
| July 2012 | IDR110.97 | IDR171 |
| June 2012 | IDR109.67 | IDR169 |
| May 2012 | IDR126.54 | IDR195 |
| April 2012 | IDR126.54 | IDR195 |
| March 2012 | IDR149.26 | IDR230 |
| February 2012 | IDR158.99 | IDR245 |
| January 2012 | IDR158.99 | IDR245 |
| December 2011 | IDR149.26 | IDR230 |
| November 2011 | IDR133.03 | IDR205 |
| October 2011 | IDR136.28 | IDR210 |
| September 2011 | IDR128.49 | IDR198 |
| August 2011 | IDR155.75 | IDR240 |
| July 2011 | IDR188.20 | IDR290 |
| June 2011 | IDR170.24 | IDR265 |
| May 2011 | IDR186.31 | IDR290 |
| April 2011 | IDR189.52 | IDR295 |
| March 2011 | IDR189.52 | IDR295 |
| February 2011 | IDR189.52 | IDR295 |
| January 2011 | IDR192.73 | IDR300 |
| December 2010 | IDR208.79 | IDR325 |
| November 2010 | IDR199.16 | IDR310 |
| October 2010 | IDR215.22 | IDR335 |
| September 2010 | IDR218.43 | IDR340 |
| August 2010 | IDR186.31 | IDR290 |
| July 2010 | IDR218.43 | IDR340 |
| June 2010 | IDR250.19 | IDR395 |
| May 2010 | IDR281.86 | IDR445 |
| April 2010 | IDR329.36 | IDR520 |
| March 2010 | IDR297.69 | IDR470 |
| February 2010 | IDR202.68 | IDR320 |
| January 2010 | IDR205.85 | IDR325 |
| December 2009 | IDR212.53 | IDR355 |
| November 2009 | IDR176.61 | IDR295 |
| October 2009 | IDR191.58 | IDR320 |
| September 2009 | IDR212.53 | IDR355 |
| August 2009 | IDR209.54 | IDR350 |
| July 2009 | IDR212.53 | IDR355 |
| June 2009 | IDR203.55 | IDR340 |
| May 2009 | IDR231.20 | IDR390 |
| April 2009 | IDR177.85 | IDR300 |
| March 2009 | IDR103.15 | IDR174 |
| February 2009 | IDR84.18 | IDR142 |
| January 2009 | IDR69.95 | IDR118 |
| December 2008 | IDR69.36 | IDR117 |
| November 2008 | IDR69.36 | IDR117 |
| October 2008 | IDR90.70 | IDR153 |
| September 2008 | IDR118.56 | IDR200 |
| August 2008 | IDR168.95 | IDR285 |
| July 2008 | IDR195.63 | IDR330 |
| June 2008 | IDR204.52 | IDR345 |
| May 2008 | IDR226.57 | IDR385 |
| April 2008 | IDR182.43 | IDR310 |
| March 2008 | IDR217.74 | IDR370 |
| February 2008 | IDR253.05 | IDR430 |
ELSA.JK
Price: IDR422
52 week price:
Dividend Yield: 6.96%
5-year range yield:
Forward Dividend Yield: 6.53%
Payout Ratio: 29.03%
Payout Ratio Range:
Dividend Per Share: 27.57 IDR
Earnings Per Share: 88.74 IDR
P/E Ratio: 4.46
Exchange: JKT
Sector: Energy
Industry: Oil & Gas Equipment & Services
Market Capitalization: 2.9 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 12
DGR3: 30.00%