Stock listing
IDX:ELSA PT Elnusa Tbk Saham
Follow PT Elnusa Tbk into a list and get an email when it puts out news.
Share price · IDX:ELSA
625.00 IDR +5.00 (+0.8%)
Close on Oct 30, 2026
- Day range
- 610.00 – 635.00 IDROct 30, 2026
- Volume
- 15.32M sharesOct 30, 2026
- Market cap
- 4.56T IDRAt the close on Oct 30, 2026 · price × 7.30B shares outstanding
- 52-week range
- 490.00 – 1,050.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 14.56B IDRMedian day 18.51M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:ELSA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 625.00 | +5.00 | +0.8% | 620.00 | 635.00 | 610.00 | 15,317,600 | |
| 620.00 | -35.00 | -5.3% | 660.00 | 670.00 | 615.00 | 22,473,300 | |
| 655.00 | -30.00 | -4.4% | 680.00 | 680.00 | 650.00 | 22,875,000 | |
| 685.00 | +45.00 | +7.0% | 650.00 | 685.00 | 640.00 | 62,868,600 | |
| 640.00 | -25.00 | -3.8% | 665.00 | 670.00 | 640.00 | 14,334,500 | |
| 665.00 | +5.00 | +0.8% | 665.00 | 670.00 | 655.00 | 18,514,500 | |
| 660.00 | +30.00 | +4.8% | 630.00 | 660.00 | 610.00 | 28,932,800 | |
| 630.00 | 0.00 | 0.0% | 635.00 | 640.00 | 610.00 | 21,695,400 | |
| 630.00 | +60.00 | +10.5% | 575.00 | 640.00 | 570.00 | 44,078,500 | |
| 570.00 | -5.00 | -0.9% | 575.00 | 575.00 | 540.00 | 30,964,300 | |
| 575.00 | -95.00 | -14.2% | 570.00 | 620.00 | 570.00 | 72,625,100 | |
| 670.00 | -10.00 | -1.5% | 680.00 | 680.00 | 665.00 | 13,035,600 | |
| 680.00 | +25.00 | +3.8% | 660.00 | 685.00 | 660.00 | 22,352,000 | |
| 655.00 | +30.00 | +4.8% | 625.00 | 660.00 | 610.00 | 16,878,200 | |
| 625.00 | -5.00 | -0.8% | 630.00 | 640.00 | 620.00 | 7,362,200 | |
| 630.00 | -5.00 | -0.8% | 635.00 | 640.00 | 620.00 | 7,250,300 | |
| 635.00 | -5.00 | -0.8% | 640.00 | 650.00 | 630.00 | 6,361,000 | |
| 640.00 | -5.00 | -0.8% | 650.00 | 650.00 | 640.00 | 5,134,300 | |
| 645.00 | +15.00 | +2.4% | 630.00 | 655.00 | 630.00 | 13,811,600 | |
| 630.00 | 0.00 | 0.0% | 635.00 | 640.00 | 625.00 | 11,271,900 | |
| 630.00 | +10.00 | +1.6% | 620.00 | 635.00 | 620.00 | 13,012,900 | |
| 620.00 | -25.00 | -3.9% | 650.00 | 650.00 | 615.00 | 36,538,300 | |
| 645.00 | -40.00 | -5.8% | 680.00 | 685.00 | 640.00 | 33,687,400 | |
| 685.00 | +5.00 | +0.7% | 685.00 | 685.00 | 655.00 | 16,726,200 | |
| 680.00 | +15.00 | +2.3% | 665.00 | 685.00 | 660.00 | 10,500,600 | |
| 665.00 | -20.00 | -2.9% | 685.00 | 685.00 | 660.00 | 21,181,900 | |
| 685.00 | +5.00 | +0.7% | 680.00 | 685.00 | 675.00 | 10,492,500 | |
| 680.00 | 0.00 | 0.0% | 680.00 | 685.00 | 675.00 | 8,465,500 | |
| 680.00 | -15.00 | -2.2% | 695.00 | 700.00 | 680.00 | 15,075,400 | |
| 695.00 | 0.00 | 0.0% | 695.00 | 705.00 | 680.00 | 14,772,000 | |
| 695.00 | -10.00 | -1.4% | 705.00 | 715.00 | 685.00 | 18,668,900 | |
| 705.00 | -5.00 | -0.7% | 710.00 | 715.00 | 700.00 | 15,804,100 | |
| 710.00 | -10.00 | -1.4% | 720.00 | 735.00 | 700.00 | 15,384,800 | |
| 720.00 | -5.00 | -0.7% | 725.00 | 730.00 | 710.00 | 12,956,500 | |
| 725.00 | 0.00 | 0.0% | 730.00 | 735.00 | 700.00 | 31,936,000 | |
| 725.00 | -5.00 | -0.7% | 740.00 | 755.00 | 725.00 | 33,137,700 | |
| 730.00 | -20.00 | -2.7% | 760.00 | 775.00 | 725.00 | 36,392,000 | |
| 750.00 | +15.00 | +2.0% | 740.00 | 750.00 | 725.00 | 20,078,000 | |
| 735.00 | +10.00 | +1.4% | 730.00 | 740.00 | 725.00 | 23,378,700 | |
| 725.00 | -5.00 | -0.7% | 735.00 | 745.00 | 700.00 | 21,709,000 | |
| 730.00 | -15.00 | -2.0% | 755.00 | 755.00 | 725.00 | 19,833,900 | |
| 745.00 | +30.00 | +4.2% | 720.00 | 755.00 | 715.00 | 44,196,800 | |
| 715.00 | -15.00 | -2.1% | 740.00 | 745.00 | 715.00 | 33,558,600 | |
| 730.00 | +10.00 | +1.4% | 720.00 | 730.00 | 710.00 | 20,494,900 | |
| 720.00 | +30.00 | +4.3% | 695.00 | 720.00 | 695.00 | 24,725,600 | |
| 690.00 | -5.00 | -0.7% | 700.00 | 700.00 | 690.00 | 9,415,300 | |
| 695.00 | +20.00 | +3.0% | 665.00 | 695.00 | 660.00 | 15,956,200 | |
| 675.00 | -35.00 | -4.9% | 705.00 | 705.00 | 675.00 | 32,215,100 | |
| 710.00 | 0.00 | 0.0% | 710.00 | 710.00 | 710.00 | 0 | |
| 710.00 | -5.00 | -0.7% | 715.00 | 720.00 | 700.00 | 12,563,900 | |
| 715.00 | -15.00 | -2.1% | 730.00 | 735.00 | 715.00 | 13,051,400 | |
| 730.00 | +10.00 | +1.4% | 720.00 | 730.00 | 710.00 | 18,790,400 | |
| 720.00 | +20.00 | +2.9% | 700.00 | 740.00 | 690.00 | 47,552,700 | |
| 700.00 | +15.00 | +2.2% | 690.00 | 705.00 | 690.00 | 12,946,100 | |
| 685.00 | 0.00 | 0.0% | 685.00 | 685.00 | 685.00 | 0 | |
| 685.00 | +5.00 | +0.7% | 680.00 | 690.00 | 660.00 | 13,413,900 | |
| 680.00 | -25.00 | -3.5% | 705.00 | 705.00 | 680.00 | 12,801,300 | |
| 705.00 | +10.00 | +1.4% | 695.00 | 705.00 | 695.00 | 10,526,800 | |
| 695.00 | -5.00 | -0.7% | 710.00 | 710.00 | 685.00 | 16,241,900 | |
| 700.00 | -10.00 | -1.4% | 710.00 | 715.00 | 700.00 | 13,668,000 | |
| 710.00 | +25.00 | +3.6% | 690.00 | 715.00 | 690.00 | 27,020,100 | |
| 685.00 | -10.00 | -1.4% | 695.00 | 700.00 | 680.00 | 12,805,400 | |
| 695.00 | +5.00 | +0.7% | 690.00 | 695.00 | 680.00 | 19,550,000 | |
| 690.00 | -10.00 | -1.4% | 720.00 | 720.00 | 675.00 | 40,995,200 | |
| 700.00 | +5.00 | +0.7% | 695.00 | 720.00 | 685.00 | 50,896,500 | |
| 695.00 | +5.00 | +0.7% | 700.00 | 705.00 | 680.00 | 22,352,900 | |
| 690.00 | +20.00 | +3.0% | 670.00 | 700.00 | 670.00 | 20,259,400 |
- Ticker
- IDX:ELSA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 28, 2026
Press Release - Elnusa's Profitability Strengthens, Net Profit Rises 29% to IDR 681.5 Billion in the First Nine Months of 2026
Latest news
Press Release - Elnusa's Profitability Strengthens, Net Profit Rises 29% to IDR 681.5 Billion in the First Nine Months of 2026
Oct 27, 2026
Closed 655.00 (-4.4%) on Oct 28, 2026
Disclosure of Information of Resignation of Independent Commisioner PT Elnusa Tbk
Oct 19, 2026
Closed 630.00 (+10.5%) on Oct 20, 2026
Press Release - Optimizing Idle Well Potential, Elnusa's HWU Supports Oil and Gas Production and National Energy Security
Oct 9, 2026
Closed 625.00 (-0.8%) on Oct 12, 2026
Strengthening Non-Captive Market, Elnusa Expands Access to International Business Opportunities through Pertamina Upstream Subholding Synergy at IRAQ OGEP 2026
Oct 7, 2026
Closed 635.00 (-0.8%) on Oct 8, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 635.00 (-0.8%) on Oct 8, 2026
Offshore Exploration Opens New Growth Opportunities, Elnusa Completes Marine Support for PHE's 6,000-Km Seismic Survey off Southern Java
Sep 16, 2026
Closed 705.00 (-0.7%) on Sep 17, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Sep 10, 2026
Closed 725.00 (-0.7%) on Sep 11, 2026
Public Expose Report Disclosure - Annual
Sep 10, 2026
Closed 725.00 (-0.7%) on Sep 11, 2026
Elnusa EGMS Approves Changes to Management, Reaffirms Commitment to Corporate Governance and Business Continuity
Sep 9, 2026
Closed 730.00 (-2.7%) on Sep 10, 2026
Elnusa Delivers Quality Growth, Net Profit Rises 29% While Supporting National Energy Resilience
Sep 7, 2026
Closed 735.00 (+1.4%) on Sep 8, 2026
Decks
Investor Presentation (June 2015)
Investor deck · 25 slides · June 2015
Investor Day (April 2015)
Investor day · 25 slides · Apr 22, 2015
Investor Presentation (2008)
Investor deck · 17 slides · 2008
PT Elnusa Tbk on 6ix
- News releases
- 24 in the last 12 months · 24 in all · newest Oct 28, 2026 · oldest 2026
- Decks
- 3 decks · latest June 2015
Log in to ask 6ix AI your own questions about PT Elnusa Tbk.