Price History - ELTY

Kembali ke Company
Ticker: ELTY
Company: Bakrieland Development Tbk
Date Open High Low Close Volume Value
04-Mar-2026 48.00 48.00 45.00 45.00 281,957,300 0
03-Mar-2026 55.00 55.00 50.00 50.00 297,646,400 0
02-Mar-2026 51.00 55.00 51.00 53.00 509,912,600 0
27-Feb-2026 50.00 51.00 50.00 51.00 276,093,900 0
26-Feb-2026 48.00 50.00 47.00 47.00 219,269,800 0
25-Feb-2026 47.00 49.00 45.00 49.00 187,786,300 0
24-Feb-2026 48.00 50.00 47.00 47.00 185,029,800 0
23-Feb-2026 53.00 53.00 49.00 50.00 342,196,000 0
20-Feb-2026 43.00 49.00 42.00 49.00 261,394,100 0
19-Feb-2026 49.00 49.00 46.00 46.00 109,657,200 0
18-Feb-2026 48.00 49.00 48.00 48.00 208,529,900 0
13-Feb-2026 49.00 49.00 42.00 48.00 254,751,500 0
12-Feb-2026 46.00 46.00 46.00 46.00 175,270,200 0
11-Feb-2026 39.00 42.00 39.00 42.00 192,920,100 0
10-Feb-2026 39.00 39.00 39.00 39.00 73,913,900 0
09-Feb-2026 36.00 38.00 36.00 36.00 512,691,800 0
06-Feb-2026 39.00 39.00 39.00 39.00 126,160,400 0
05-Feb-2026 44.00 44.00 43.00 43.00 144,993,300 0
04-Feb-2026 48.00 49.00 47.00 47.00 238,349,200 0
03-Feb-2026 41.00 46.00 41.00 46.00 366,735,800 0
02-Feb-2026 42.00 42.00 42.00 42.00 90,638,400 0
30-Jan-2026 45.00 46.00 45.00 46.00 441,799,800 0
29-Jan-2026 45.00 49.00 45.00 45.00 128,642,700 0
28-Jan-2026 50.00 50.00 50.00 50.00 88,234,400 0
27-Jan-2026 58.00 58.00 55.00 55.00 393,210,300 0
26-Jan-2026 60.00 60.00 54.00 54.00 693,164,200 0
23-Jan-2026 59.00 59.00 59.00 59.00 255,473,600 0
22-Jan-2026 69.00 69.00 65.00 65.00 584,818,300 0
21-Jan-2026 77.00 77.00 72.00 72.00 445,355,600 0
20-Jan-2026 85.00 87.00 79.00 79.00 1,298,665,100 0
19-Jan-2026 81.00 81.00 81.00 81.00 325,711,700 0
15-Jan-2026 108.00 108.00 90.00 90.00 1,092,813,900 0
14-Jan-2026 93.00 99.00 93.00 99.00 1,444,587,600 0
13-Jan-2026 90.00 90.00 90.00 90.00 515,813,500 0
12-Jan-2026 82.00 82.00 82.00 82.00 328,503,700 0
09-Jan-2026 74.00 75.00 74.00 75.00 593,282,200 0
08-Jan-2026 68.00 69.00 68.00 69.00 963,466,300 0
07-Jan-2026 63.00 63.00 63.00 63.00 452,711,900 0
06-Jan-2026 57.00 58.00 57.00 58.00 675,230,900 0
05-Jan-2026 53.00 53.00 53.00 53.00 380,855,100 0
02-Jan-2026 45.00 49.00 45.00 49.00 308,870,700 0
30-Dec-2025 44.00 45.00 44.00 45.00 185,950,600 0
29-Dec-2025 47.00 48.00 44.00 44.00 122,021,500 0
24-Dec-2025 45.00 46.00 45.00 45.00 185,627,100 0
23-Dec-2025 40.00 43.00 40.00 43.00 213,764,500 0
22-Dec-2025 40.00 40.00 40.00 40.00 216,984,700 0
19-Dec-2025 47.00 47.00 44.00 44.00 103,994,800 0
18-Dec-2025 49.00 49.00 48.00 48.00 124,795,400 0
17-Dec-2025 50.00 50.00 47.00 49.00 294,225,300 0
16-Dec-2025 46.00 47.00 46.00 47.00 452,278,400 0
15-Dec-2025 46.00 46.00 46.00 46.00 436,397,000 0
12-Dec-2025 42.00 42.00 42.00 42.00 196,212,700 0
11-Dec-2025 39.00 39.00 39.00 39.00 134,178,700 0
10-Dec-2025 36.00 36.00 36.00 36.00 172,067,900 0
09-Dec-2025 31.00 33.00 31.00 33.00 292,489,800 0
08-Dec-2025 30.00 30.00 30.00 30.00 541,125,900 0
05-Dec-2025 33.00 33.00 33.00 33.00 792,050,900 0
04-Dec-2025 30.00 30.00 30.00 30.00 246,885,900 0
03-Dec-2025 28.00 28.00 28.00 28.00 181,556,000 0
02-Dec-2025 26.00 26.00 26.00 26.00 121,639,300 0
01-Dec-2025 24.00 24.00 24.00 24.00 192,882,200 0
28-Nov-2025 22.00 22.00 22.00 22.00 88,606,400 0
27-Nov-2025 21.00 22.00 21.00 21.00 49,668,100 0
26-Nov-2025 20.00 20.00 20.00 20.00 39,311,900 0
25-Nov-2025 20.00 20.00 19.00 19.00 34,166,500 0
24-Nov-2025 20.00 20.00 20.00 20.00 18,209,900 0
21-Nov-2025 20.00 20.00 19.00 20.00 37,817,500 0
20-Nov-2025 20.00 20.00 20.00 20.00 62,315,900 0
19-Nov-2025 20.00 21.00 20.00 20.00 25,631,400 0
18-Nov-2025 21.00 21.00 20.00 21.00 83,291,400 0
17-Nov-2025 22.00 22.00 21.00 22.00 41,643,500 0
14-Nov-2025 24.00 24.00 22.00 22.00 79,342,800 0
13-Nov-2025 24.00 24.00 22.00 24.00 125,364,600 0
12-Nov-2025 24.00 24.00 22.00 22.00 217,217,400 0
11-Nov-2025 21.00 22.00 21.00 22.00 124,089,600 0
10-Nov-2025 20.00 20.00 20.00 20.00 77,788,800 0
07-Nov-2025 19.00 20.00 19.00 20.00 39,845,100 0
06-Nov-2025 19.00 19.00 19.00 19.00 33,715,200 0
05-Nov-2025 19.00 19.00 19.00 19.00 35,687,900 0
04-Nov-2025 19.00 20.00 19.00 19.00 41,165,000 0
03-Nov-2025 19.00 19.00 19.00 19.00 31,022,200 0
31-Oct-2025 19.00 19.00 19.00 19.00 49,656,300 0
30-Oct-2025 19.00 20.00 19.00 19.00 58,756,600 0
29-Oct-2025 21.00 21.00 20.00 20.00 46,331,600 0
28-Oct-2025 21.00 21.00 21.00 21.00 42,391,100 0
27-Oct-2025 21.00 21.00 20.00 21.00 50,748,100 0
24-Oct-2025 20.00 21.00 20.00 21.00 77,629,200 0
23-Oct-2025 22.00 22.00 22.00 22.00 172,763,700 0
22-Oct-2025 24.00 24.00 24.00 24.00 410,903,200 0
21-Oct-2025 22.00 22.00 22.00 22.00 51,948,000 0
20-Oct-2025 19.00 20.00 19.00 20.00 59,343,400 0
17-Oct-2025 19.00 20.00 19.00 19.00 139,292,200 0
16-Oct-2025 20.00 21.00 20.00 21.00 75,567,000 0
15-Oct-2025 22.00 22.00 20.00 20.00 84,874,900 0
14-Oct-2025 23.00 23.00 22.00 22.00 219,018,400 0
13-Oct-2025 24.00 24.00 24.00 24.00 98,948,300 0
10-Oct-2025 25.00 26.00 25.00 26.00 89,644,200 0
09-Oct-2025 24.00 28.00 24.00 26.00 487,450,600 0
08-Oct-2025 26.00 26.00 26.00 26.00 339,868,500 0
07-Oct-2025 24.00 24.00 24.00 24.00 80,532,300 0