Price History - ELTY

Kembali ke Company
Ticker: ELTY
Company: Bakrieland Development Tbk
Date Open High Low Close Volume Value
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
19-May-2026 40.00 40.00 37.00 37.00 101,652,500 0
18-May-2026 38.00 38.00 36.00 38.00 182,136,700 0
15-May-2026 39.00 39.00 39.00 39.00 0 0
14-May-2026 39.00 39.00 39.00 39.00 0 0
13-May-2026 39.00 39.00 39.00 39.00 82,572,200 0
12-May-2026 41.00 41.00 39.00 39.00 68,882,800 0
11-May-2026 40.00 41.00 40.00 40.00 96,030,400 0
08-May-2026 39.00 40.00 39.00 39.00 145,211,700 0
07-May-2026 41.00 41.00 40.00 40.00 106,906,300 0
06-May-2026 42.00 42.00 40.00 40.00 112,095,200 0
05-May-2026 42.00 42.00 41.00 41.00 88,724,400 0
04-May-2026 44.00 44.00 42.00 42.00 93,550,900 0
30-Apr-2026 43.00 43.00 41.00 43.00 220,482,600 0
29-Apr-2026 47.00 47.00 45.00 45.00 160,309,500 0
28-Apr-2026 48.00 48.00 48.00 48.00 98,389,000 0
27-Apr-2026 44.00 46.00 44.00 46.00 194,420,000 0
24-Apr-2026 50.00 50.00 44.00 44.00 361,789,800 0
23-Apr-2026 44.00 47.00 44.00 47.00 598,379,800 0
22-Apr-2026 42.00 43.00 42.00 43.00 166,018,100 0
21-Apr-2026 42.00 43.00 42.00 43.00 120,482,800 0
20-Apr-2026 44.00 44.00 42.00 42.00 126,935,500 0
17-Apr-2026 45.00 45.00 41.00 41.00 257,218,600 0
16-Apr-2026 44.00 44.00 44.00 44.00 417,223,200 0
15-Apr-2026 41.00 41.00 40.00 40.00 165,032,300 0
14-Apr-2026 39.00 40.00 39.00 40.00 233,326,800 0
13-Apr-2026 38.00 39.00 38.00 38.00 158,281,900 0
10-Apr-2026 39.00 40.00 39.00 40.00 129,639,100 0
09-Apr-2026 38.00 39.00 38.00 39.00 65,754,600 0
08-Apr-2026 37.00 39.00 37.00 39.00 105,499,100 0
07-Apr-2026 38.00 38.00 37.00 37.00 103,096,700 0
06-Apr-2026 39.00 40.00 39.00 39.00 45,413,600 0
02-Apr-2026 40.00 40.00 39.00 39.00 36,918,700 0
01-Apr-2026 41.00 41.00 40.00 41.00 48,849,600 0
31-Mar-2026 41.00 41.00 40.00 40.00 57,917,900 0
30-Mar-2026 41.00 42.00 41.00 42.00 51,138,100 0
27-Mar-2026 41.00 44.00 41.00 43.00 139,957,100 0
26-Mar-2026 41.00 43.00 41.00 41.00 66,850,200 0
25-Mar-2026 41.00 41.00 41.00 41.00 96,304,700 0
17-Mar-2026 40.00 40.00 40.00 40.00 60,530,000 0
16-Mar-2026 38.00 42.00 38.00 39.00 115,255,500 0
13-Mar-2026 40.00 40.00 38.00 40.00 72,507,300 0
12-Mar-2026 44.00 44.00 41.00 41.00 59,087,900 0
11-Mar-2026 46.00 46.00 44.00 44.00 71,870,500 0
10-Mar-2026 43.00 44.00 43.00 44.00 151,701,300 0
09-Mar-2026 40.00 40.00 40.00 40.00 144,701,600 0
06-Mar-2026 45.00 45.00 44.00 44.00 283,135,800 0
05-Mar-2026 48.00 48.00 48.00 48.00 188,423,500 0