Price History - ELTY

Kembali ke Company
Ticker: ELTY
Company: Bakrieland Development Tbk
Date Open High Low Close Volume Value
06-Oct-2025 22.00 23.00 22.00 22.00 230,342,800 0
03-Oct-2025 26.00 26.00 24.00 24.00 120,560,000 0
02-Oct-2025 28.00 28.00 26.00 26.00 116,528,700 0
01-Oct-2025 30.00 30.00 28.00 28.00 101,471,800 0
30-Sep-2025 30.00 30.00 30.00 30.00 163,443,500 0
29-Sep-2025 27.00 28.00 27.00 28.00 287,850,600 0
26-Sep-2025 27.00 27.00 27.00 27.00 318,857,400 0
25-Sep-2025 30.00 30.00 26.00 29.00 1,198,638,400 0
24-Sep-2025 28.00 28.00 28.00 28.00 63,896,900 0
23-Sep-2025 26.00 26.00 26.00 26.00 82,996,400 0
22-Sep-2025 24.00 24.00 24.00 24.00 39,906,700 0
19-Sep-2025 22.00 22.00 22.00 22.00 75,870,000 0
18-Sep-2025 20.00 20.00 20.00 20.00 18,518,300 0
17-Sep-2025 19.00 19.00 19.00 19.00 7,897,500 0
16-Sep-2025 18.00 18.00 18.00 18.00 24,026,200 0
15-Sep-2025 17.00 17.00 17.00 17.00 11,849,700 0
12-Sep-2025 16.00 16.00 16.00 16.00 553,110,100 0
11-Sep-2025 16.00 16.00 15.00 15.00 379,713,200 0
10-Sep-2025 17.00 18.00 16.00 16.00 154,042,500 0
09-Sep-2025 16.00 17.00 16.00 17.00 406,453,800 0
08-Sep-2025 16.00 16.00 16.00 16.00 168,085,100 0
04-Sep-2025 17.00 17.00 17.00 17.00 105,106,000 0
03-Sep-2025 18.00 18.00 18.00 18.00 160,423,800 0
02-Sep-2025 22.00 24.00 20.00 20.00 332,711,100 0
01-Sep-2025 22.00 22.00 22.00 22.00 323,653,500 0
29-Aug-2025 24.00 24.00 24.00 24.00 80,891,200 0
28-Aug-2025 22.00 22.00 22.00 22.00 49,968,100 0
27-Aug-2025 20.00 20.00 20.00 20.00 55,201,000 0
26-Aug-2025 19.00 19.00 19.00 19.00 52,497,800 0
25-Aug-2025 18.00 18.00 18.00 18.00 58,083,100 0
22-Aug-2025 17.00 17.00 17.00 17.00 27,534,100 0
21-Aug-2025 16.00 16.00 16.00 16.00 92,243,400 0
20-Aug-2025 15.00 15.00 15.00 15.00 32,138,500 0
19-Aug-2025 14.00 14.00 14.00 14.00 82,243,600 0
15-Aug-2025 14.00 14.00 13.00 13.00 319,661,200 0
14-Aug-2025 13.00 13.00 13.00 13.00 55,317,200 0
13-Aug-2025 11.00 12.00 11.00 12.00 200,304,100 0
12-Aug-2025 11.00 11.00 11.00 11.00 54,103,600 0
11-Aug-2025 11.00 11.00 11.00 11.00 32,268,200 0
08-Aug-2025 11.00 11.00 11.00 11.00 40,996,200 0
07-Aug-2025 11.00 11.00 10.00 10.00 46,447,000 0
06-Aug-2025 10.00 11.00 10.00 11.00 8,167,700 0
05-Aug-2025 10.00 10.00 10.00 10.00 11,061,900 0
04-Aug-2025 10.00 10.00 10.00 10.00 14,774,200 0
01-Aug-2025 10.00 10.00 10.00 10.00 18,231,800 0
31-Jul-2025 10.00 10.00 10.00 10.00 12,277,700 0
30-Jul-2025 10.00 11.00 10.00 10.00 11,939,600 0
29-Jul-2025 10.00 10.00 10.00 10.00 12,893,000 0
28-Jul-2025 11.00 11.00 10.00 11.00 6,324,000 0
25-Jul-2025 10.00 11.00 10.00 11.00 5,360,000 0
24-Jul-2025 10.00 11.00 10.00 11.00 7,593,000 0
23-Jul-2025 10.00 11.00 10.00 10.00 4,018,400 0
22-Jul-2025 10.00 11.00 10.00 11.00 86,659,700 0
21-Jul-2025 11.00 11.00 10.00 10.00 6,386,000 0
18-Jul-2025 10.00 11.00 10.00 11.00 17,347,000 0
17-Jul-2025 10.00 10.00 10.00 10.00 48,875,000 0
16-Jul-2025 10.00 10.00 10.00 10.00 61,364,500 0
15-Jul-2025 10.00 11.00 10.00 10.00 39,769,600 0
14-Jul-2025 10.00 10.00 10.00 10.00 17,008,000 0
11-Jul-2025 10.00 10.00 10.00 10.00 4,219,800 0
10-Jul-2025 11.00 11.00 10.00 10.00 81,223,500 0
09-Jul-2025 10.00 11.00 10.00 11.00 20,134,500 0
08-Jul-2025 10.00 10.00 10.00 10.00 118,051,300 0
07-Jul-2025 9.00 10.00 9.00 10.00 18,435,900 0
04-Jul-2025 9.00 10.00 9.00 9.00 23,296,300 0
03-Jul-2025 10.00 10.00 9.00 10.00 10,981,100 0
02-Jul-2025 9.00 10.00 9.00 10.00 2,148,300 0
01-Jul-2025 10.00 10.00 9.00 10.00 894,100 0
30-Jun-2025 10.00 10.00 9.00 10.00 3,950,600 0
26-Jun-2025 9.00 10.00 9.00 10.00 23,032,800 0
25-Jun-2025 9.00 10.00 9.00 10.00 12,041,500 0
24-Jun-2025 10.00 10.00 10.00 10.00 4,784,100 0
23-Jun-2025 10.00 10.00 9.00 10.00 2,007,400 0
20-Jun-2025 10.00 10.00 10.00 10.00 1,872,900 0
19-Jun-2025 10.00 10.00 10.00 10.00 30,960,600 0
18-Jun-2025 10.00 11.00 10.00 11.00 13,597,500 0
17-Jun-2025 11.00 11.00 10.00 10.00 47,407,400 0
16-Jun-2025 10.00 11.00 10.00 11.00 13,776,800 0
13-Jun-2025 10.00 10.00 10.00 10.00 22,984,600 0
12-Jun-2025 11.00 11.00 10.00 10.00 31,488,800 0
11-Jun-2025 10.00 11.00 10.00 10.00 45,196,500 0
10-Jun-2025 10.00 10.00 9.00 10.00 7,985,300 0
05-Jun-2025 9.00 10.00 9.00 10.00 10,687,000 0
04-Jun-2025 10.00 10.00 9.00 10.00 9,723,500 0
03-Jun-2025 9.00 10.00 9.00 10.00 5,608,400 0
02-Jun-2025 10.00 10.00 9.00 9.00 8,849,800 0
28-May-2025 10.00 10.00 10.00 10.00 10,432,000 0
27-May-2025 10.00 10.00 9.00 10.00 4,835,400 0
26-May-2025 10.00 10.00 10.00 10.00 19,649,700 0
23-May-2025 9.00 10.00 9.00 10.00 3,128,500 0
22-May-2025 9.00 10.00 9.00 10.00 8,042,100 0
21-May-2025 9.00 10.00 9.00 10.00 9,455,900 0
20-May-2025 9.00 10.00 9.00 9.00 51,940,900 0
19-May-2025 10.00 10.00 9.00 10.00 11,923,500 0
16-May-2025 10.00 10.00 9.00 9.00 12,498,600 0
15-May-2025 10.00 10.00 10.00 10.00 44,976,500 0
14-May-2025 10.00 10.00 10.00 10.00 39,165,100 0
09-May-2025 10.00 10.00 10.00 10.00 49,035,200 0
08-May-2025 10.00 10.00 10.00 10.00 20,976,300 0
07-May-2025 10.00 10.00 9.00 10.00 11,657,200 0