Price History - ELTY

Kembali ke Company
Ticker: ELTY
Company: Bakrieland Development Tbk
Date Open High Low Close Volume Value
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
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