Price History - ELTY

Kembali ke Company
Ticker: ELTY
Company: Bakrieland Development Tbk
Date Open High Low Close Volume Value
06-May-2025 10.00 10.00 10.00 10.00 40,085,000 0
05-May-2025 10.00 11.00 10.00 11.00 44,148,800 0
02-May-2025 11.00 11.00 10.00 10.00 47,584,300 0
30-Apr-2025 10.00 11.00 10.00 11.00 47,175,900 0
29-Apr-2025 10.00 11.00 10.00 11.00 43,863,100 0
28-Apr-2025 10.00 10.00 10.00 10.00 51,467,600 0
25-Apr-2025 10.00 10.00 10.00 10.00 40,457,100 0
24-Apr-2025 10.00 10.00 10.00 10.00 15,225,000 0
23-Apr-2025 10.00 10.00 10.00 10.00 43,366,000 0
22-Apr-2025 10.00 10.00 10.00 10.00 13,225,800 0
21-Apr-2025 10.00 10.00 10.00 10.00 2,645,100 0
17-Apr-2025 10.00 10.00 10.00 10.00 11,097,300 0
16-Apr-2025 10.00 11.00 10.00 10.00 26,099,400 0
15-Apr-2025 10.00 11.00 10.00 11.00 9,512,600 0
14-Apr-2025 10.00 10.00 10.00 10.00 10,975,000 0
11-Apr-2025 10.00 10.00 10.00 10.00 10,404,800 0
10-Apr-2025 10.00 10.00 10.00 10.00 9,896,200 0
09-Apr-2025 9.00 10.00 9.00 9.00 5,681,900 0
08-Apr-2025 10.00 10.00 10.00 10.00 47,579,300 0
27-Mar-2025 11.00 11.00 11.00 11.00 57,269,700 0
26-Mar-2025 11.00 11.00 10.00 10.00 15,444,400 0
25-Mar-2025 11.00 11.00 10.00 11.00 33,603,000 0
24-Mar-2025 10.00 11.00 10.00 11.00 15,807,300 0
21-Mar-2025 11.00 11.00 11.00 11.00 2,358,400 0
20-Mar-2025 11.00 11.00 11.00 11.00 3,226,200 0
19-Mar-2025 11.00 11.00 11.00 11.00 8,474,600 0
18-Mar-2025 11.00 11.00 11.00 11.00 26,726,000 0
17-Mar-2025 12.00 12.00 12.00 12.00 4,780,500 0
14-Mar-2025 12.00 12.00 11.00 12.00 14,124,900 0
13-Mar-2025 12.00 12.00 11.00 12.00 10,847,500 0
12-Mar-2025 11.00 12.00 11.00 12.00 5,476,900 0
11-Mar-2025 11.00 11.00 11.00 11.00 13,401,900 0
10-Mar-2025 11.00 12.00 11.00 11.00 3,947,200 0
07-Mar-2025 12.00 12.00 11.00 12.00 6,246,200 0
06-Mar-2025 12.00 12.00 11.00 12.00 2,512,300 0
05-Mar-2025 11.00 12.00 11.00 12.00 2,193,400 0
04-Mar-2025 11.00 12.00 11.00 12.00 14,353,100 0
03-Mar-2025 11.00 12.00 11.00 12.00 7,552,500 0
28-Feb-2025 12.00 12.00 12.00 12.00 9,155,500 0
27-Feb-2025 12.00 12.00 12.00 12.00 5,299,800 0
26-Feb-2025 12.00 13.00 12.00 13.00 14,974,900 0
25-Feb-2025 12.00 13.00 12.00 12.00 41,239,300 0
24-Feb-2025 12.00 13.00 12.00 12.00 7,291,300 0
21-Feb-2025 13.00 13.00 13.00 13.00 2,399,300 0
20-Feb-2025 13.00 13.00 13.00 13.00 22,317,800 0
19-Feb-2025 12.00 13.00 12.00 13.00 19,883,000 0
18-Feb-2025 13.00 13.00 12.00 12.00 15,391,600 0
17-Feb-2025 12.00 13.00 12.00 13.00 60,076,000 0
14-Feb-2025 12.00 12.00 12.00 12.00 7,898,900 0
13-Feb-2025 13.00 13.00 12.00 12.00 13,649,400 0
12-Feb-2025 12.00 13.00 12.00 13.00 36,035,900 0
11-Feb-2025 13.00 13.00 12.00 12.00 6,255,000 0
10-Feb-2025 13.00 13.00 13.00 13.00 15,920,700 0
07-Feb-2025 13.00 13.00 13.00 13.00 13,018,400 0
06-Feb-2025 14.00 14.00 13.00 13.00 22,469,200 0
05-Feb-2025 14.00 14.00 14.00 14.00 75,501,100 0
04-Feb-2025 13.00 14.00 13.00 14.00 4,901,000 0
03-Feb-2025 13.00 13.00 13.00 13.00 18,668,200 0
31-Jan-2025 13.00 13.00 13.00 13.00 13,556,700 0
30-Jan-2025 14.00 14.00 13.00 13.00 26,203,200 0
24-Jan-2025 14.00 14.00 14.00 14.00 9,777,800 0
23-Jan-2025 13.00 14.00 13.00 14.00 22,674,200 0
22-Jan-2025 14.00 14.00 13.00 14.00 2,677,600 0
21-Jan-2025 14.00 14.00 13.00 14.00 7,596,300 0
20-Jan-2025 14.00 14.00 14.00 14.00 13,501,200 0
17-Jan-2025 14.00 14.00 14.00 14.00 20,841,700 0
16-Jan-2025 13.00 14.00 13.00 14.00 82,490,500 0
15-Jan-2025 13.00 13.00 13.00 13.00 8,802,000 0
14-Jan-2025 12.00 13.00 12.00 13.00 42,059,500 0
13-Jan-2025 13.00 13.00 12.00 13.00 11,307,000 0
10-Jan-2025 12.00 13.00 12.00 13.00 9,287,200 0
09-Jan-2025 12.00 13.00 12.00 12.00 10,424,900 0
08-Jan-2025 13.00 13.00 12.00 12.00 14,556,700 0
07-Jan-2025 12.00 13.00 12.00 12.00 9,358,900 0
06-Jan-2025 12.00 12.00 11.00 12.00 37,800,300 0
03-Jan-2025 11.00 12.00 11.00 12.00 30,685,600 0
02-Jan-2025 12.00 12.00 11.00 11.00 237,926,300 0
30-Dec-2024 14.00 14.00 12.00 12.00 47,493,400 0
27-Dec-2024 12.00 13.00 12.00 13.00 63,878,600 0
24-Dec-2024 13.00 13.00 12.00 12.00 26,214,300 0
23-Dec-2024 13.00 13.00 12.00 13.00 23,706,700 0
20-Dec-2024 12.00 13.00 12.00 13.00 67,684,100 0
19-Dec-2024 13.00 14.00 13.00 13.00 20,213,000 0
18-Dec-2024 14.00 14.00 13.00 13.00 21,612,100 0
17-Dec-2024 14.00 14.00 13.00 14.00 27,613,400 0
16-Dec-2024 14.00 14.00 14.00 14.00 14,567,600 0
13-Dec-2024 14.00 14.00 13.00 14.00 9,968,800 0
12-Dec-2024 14.00 14.00 14.00 14.00 59,646,800 0
11-Dec-2024 14.00 14.00 14.00 14.00 73,641,100 0
10-Dec-2024 14.00 14.00 14.00 14.00 32,803,700 0
09-Dec-2024 14.00 14.00 14.00 14.00 14,463,100 0
06-Dec-2024 15.00 15.00 14.00 14.00 14,047,300 0
05-Dec-2024 14.00 15.00 14.00 15.00 11,294,700 0
04-Dec-2024 13.00 14.00 13.00 14.00 59,325,100 0
03-Dec-2024 13.00 14.00 13.00 13.00 32,800,500 0
02-Dec-2024 12.00 13.00 12.00 13.00 59,750,900 0
29-Nov-2024 12.00 12.00 12.00 12.00 59,344,200 0
28-Nov-2024 12.00 13.00 12.00 13.00 4,214,000 0
26-Nov-2024 13.00 13.00 12.00 13.00 5,936,700 0
25-Nov-2024 13.00 13.00 13.00 13.00 23,454,500 0