Price History - ELTY

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