Price History - ELTY

Kembali ke Company
Ticker: ELTY
Company: Bakrieland Development Tbk
Date Open High Low Close Volume Value
09-Oct-2026 28.00 29.00 27.00 28.00 309,652,500 0
08-Oct-2026 30.00 31.00 28.00 29.00 254,632,900 0
07-Oct-2026 31.00 32.00 29.00 30.00 319,946,800 0
06-Oct-2026 30.00 31.00 28.00 31.00 366,193,100 0
05-Oct-2026 31.00 31.00 28.00 30.00 349,386,300 0
02-Oct-2026 31.00 31.00 28.00 31.00 384,450,000 0
01-Oct-2026 32.00 32.00 28.00 29.00 436,100,900 0
30-Sep-2026 33.00 35.00 31.00 32.00 359,726,500 0
29-Sep-2026 35.00 36.00 32.00 33.00 1,031,569,500 0
28-Sep-2026 33.00 40.00 32.00 37.00 1,831,753,100 0
25-Sep-2026 34.00 34.00 30.00 30.00 157,379,600 0
24-Sep-2026 35.00 35.00 33.00 33.00 61,055,100 0
23-Sep-2026 33.00 35.00 33.00 35.00 76,100,800 0
22-Sep-2026 31.00 32.00 31.00 32.00 71,641,200 0
21-Sep-2026 33.00 34.00 33.00 33.00 38,409,300 0
18-Sep-2026 34.00 35.00 34.00 34.00 39,590,200 0
17-Sep-2026 34.00 35.00 34.00 35.00 55,198,400 0
16-Sep-2026 36.00 36.00 35.00 35.00 50,919,000 0
15-Sep-2026 34.00 36.00 34.00 36.00 57,643,900 0
14-Sep-2026 34.00 34.00 33.00 33.00 77,962,600 0
11-Sep-2026 35.00 35.00 34.00 35.00 58,446,200 0
10-Sep-2026 36.00 36.00 35.00 35.00 68,757,300 0
09-Sep-2026 37.00 37.00 36.00 36.00 52,867,300 0
08-Sep-2026 36.00 37.00 36.00 37.00 77,682,600 0
07-Sep-2026 37.00 37.00 37.00 37.00 58,438,200 0
04-Sep-2026 37.00 37.00 37.00 37.00 60,567,900 0
03-Sep-2026 39.00 39.00 38.00 38.00 71,572,400 0
02-Sep-2026 38.00 38.00 37.00 38.00 86,175,700 0
01-Sep-2026 40.00 40.00 39.00 39.00 98,494,800 0
31-Aug-2026 40.00 40.00 39.00 40.00 175,204,500 0
28-Aug-2026 38.00 38.00 37.00 37.00 55,429,200 0
27-Aug-2026 36.00 38.00 36.00 38.00 44,018,400 0
26-Aug-2026 38.00 38.00 36.00 36.00 110,372,000 0
25-Aug-2026 39.00 39.00 39.00 39.00 0 0
24-Aug-2026 40.00 40.00 39.00 39.00 57,008,300 0
21-Aug-2026 40.00 40.00 40.00 40.00 114,574,100 0
20-Aug-2026 38.00 38.00 38.00 38.00 56,048,800 0
19-Aug-2026 38.00 38.00 38.00 38.00 55,243,500 0
18-Aug-2026 40.00 40.00 39.00 39.00 60,717,200 0
14-Aug-2026 40.00 40.00 40.00 40.00 53,206,000 0
13-Aug-2026 39.00 40.00 39.00 40.00 73,255,500 0
12-Aug-2026 40.00 40.00 40.00 40.00 104,217,100 0
11-Aug-2026 40.00 40.00 37.00 37.00 175,823,000 0
10-Aug-2026 46.00 46.00 38.00 38.00 431,403,400 0
07-Aug-2026 41.00 42.00 41.00 42.00 305,914,500 0
06-Aug-2026 38.00 39.00 38.00 39.00 206,912,700 0
05-Aug-2026 34.00 36.00 34.00 36.00 184,388,500 0
04-Aug-2026 31.00 34.00 31.00 34.00 153,363,600 0
03-Aug-2026 31.00 32.00 31.00 31.00 55,950,600 0
31-Jul-2026 33.00 33.00 32.00 32.00 74,823,000 0
30-Jul-2026 29.00 31.00 29.00 31.00 87,270,100 0
29-Jul-2026 30.00 30.00 29.00 29.00 145,058,800 0
28-Jul-2026 36.00 36.00 32.00 32.00 104,119,500 0
27-Jul-2026 34.00 35.00 34.00 35.00 149,116,400 0
24-Jul-2026 31.00 32.00 31.00 32.00 185,222,600 0
23-Jul-2026 31.00 31.00 31.00 31.00 55,289,000 0
22-Jul-2026 29.00 29.00 29.00 29.00 160,011,400 0
21-Jul-2026 27.00 27.00 27.00 27.00 71,155,200 0
20-Jul-2026 24.00 25.00 24.00 25.00 129,726,200 0
17-Jul-2026 22.00 23.00 22.00 23.00 56,305,400 0
16-Jul-2026 22.00 22.00 22.00 22.00 32,661,000 0
15-Jul-2026 23.00 23.00 22.00 22.00 28,749,100 0
14-Jul-2026 22.00 23.00 22.00 23.00 38,606,900 0
13-Jul-2026 21.00 22.00 21.00 22.00 72,732,500 0
10-Jul-2026 22.00 22.00 21.00 22.00 28,884,000 0
09-Jul-2026 22.00 22.00 21.00 21.00 35,217,700 0
08-Jul-2026 23.00 23.00 22.00 22.00 32,333,200 0
07-Jul-2026 22.00 23.00 22.00 23.00 32,510,100 0
06-Jul-2026 23.00 23.00 22.00 22.00 33,015,500 0
03-Jul-2026 23.00 23.00 23.00 23.00 40,358,600 0
02-Jul-2026 23.00 23.00 22.00 22.00 36,884,900 0
01-Jul-2026 20.00 23.00 20.00 23.00 95,323,300 0
30-Jun-2026 22.00 22.00 21.00 21.00 59,044,400 0
29-Jun-2026 23.00 23.00 22.00 23.00 41,835,100 0
26-Jun-2026 22.00 22.00 21.00 22.00 59,124,300 0
25-Jun-2026 23.00 23.00 22.00 23.00 50,981,100 0
24-Jun-2026 24.00 24.00 23.00 23.00 75,733,400 0
23-Jun-2026 25.00 25.00 23.00 25.00 64,571,900 0
22-Jun-2026 25.00 25.00 24.00 24.00 42,904,500 0
19-Jun-2026 25.00 26.00 25.00 26.00 28,886,300 0
18-Jun-2026 26.00 26.00 26.00 26.00 39,352,100 0
17-Jun-2026 29.00 29.00 26.00 26.00 143,722,400 0
15-Jun-2026 28.00 28.00 28.00 28.00 164,449,400 0
12-Jun-2026 24.00 26.00 24.00 26.00 97,653,700 0
11-Jun-2026 26.00 26.00 24.00 24.00 128,456,000 0
10-Jun-2026 24.00 26.00 24.00 26.00 230,543,600 0
09-Jun-2026 22.00 25.00 21.00 25.00 374,666,700 0
08-Jun-2026 23.00 23.00 23.00 23.00 37,242,600 0
05-Jun-2026 25.00 25.00 25.00 25.00 285,151,700 0
04-Jun-2026 27.00 27.00 27.00 27.00 58,596,800 0
03-Jun-2026 32.00 32.00 29.00 29.00 87,775,200 0
02-Jun-2026 31.00 33.00 31.00 32.00 68,471,000 0
29-May-2026 32.00 32.00 32.00 32.00 81,987,900 0
28-May-2026 32.00 32.00 32.00 32.00 0 0
27-May-2026 32.00 32.00 32.00 32.00 0 0
26-May-2026 35.00 35.00 32.00 32.00 131,021,800 0
25-May-2026 32.00 34.00 32.00 34.00 149,445,300 0
22-May-2026 31.00 32.00 30.00 32.00 216,985,700 0
21-May-2026 32.00 32.00 32.00 32.00 136,547,400 0
20-May-2026 37.00 37.00 35.00 35.00 158,934,400 0