Efek Terdaftar

Elnusa Tbk, PT

Security name
Elnusa Tbk
Issuer
Elnusa Tbk, PT
ISIN Code
ID1000109606
Short Code
ELSA
Type
Saham Biasa
Listing Date
06 Februari 2008
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
7,298,500,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CRUDE PETROLEUM & NATURAL GAS PROD.
Number of Securities
7,298,500,000 (Total)
As of 7 Jul 2020
58.81% Scripless = 4,292,522,500.000
Local Percentage
48.69%
Foreign Percentage
10.13%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 Jul 2019 368 374 368 372 65,765 2,435,963,000 689
16 Jul 2019 370 374 368 372 77,208 2,859,712,800 561
17 Jul 2019 370 370 366 368 80,642 2,958,077,200 602
18 Jul 2019 368 370 366 368 106,747 3,926,587,600 599
19 Jul 2019 368 370 366 366 64,146 2,355,174,000 512
22 Jul 2019 366 372 366 372 209,550 7,740,695,000 1,117
23 Jul 2019 374 376 366 366 114,127 4,224,696,800 781
24 Jul 2019 370 378 370 374 316,286 11,831,684,400 1,484
25 Jul 2019 376 376 362 364 368,296 13,488,081,400 1,648
26 Jul 2019 364 364 336 340 786,209 27,208,405,200 3,857
29 Jul 2019 340 342 332 334 298,064 10,063,378,000 2,274
30 Jul 2019 338 354 338 350 401,066 13,950,792,800 2,472
31 Jul 2019 356 364 350 360 467,169 16,775,390,600 2,284
01 Aug 2019 0 362 350 352 138,427 4,908,052,000 1,027
02 Aug 2019 0 358 340 348 156,977 5,427,385,800 933
05 Aug 2019 0 350 336 336 156,924 5,313,629,600 1,039
06 Aug 2019 0 336 324 336 313,979 10,404,753,400 1,454
07 Aug 2019 0 344 334 340 170,156 5,767,325,600 1,040
08 Aug 2019 0 342 336 340 86,651 2,938,057,600 774
09 Aug 2019 0 344 336 338 157,662 5,340,615,800 1,287
12 Aug 2019 0 350 338 342 232,016 7,986,376,800 1,513
13 Aug 2019 0 346 332 332 331,106 11,101,644,800 2,184
14 Aug 2019 0 342 336 336 263,804 8,922,256,000 1,574
15 Aug 2019 0 336 328 334 125,882 4,185,215,200 825
16 Aug 2019 0 336 330 332 107,294 3,568,321,200 772
19 Aug 2019 0 338 332 332 102,269 3,413,732,400 609
20 Aug 2019 0 352 334 348 854,537 29,488,413,400 3,543
21 Aug 2019 0 350 338 342 291,048 9,971,617,000 1,652
22 Aug 2019 0 344 336 338 177,055 6,014,930,600 788
23 Aug 2019 0 344 334 336 176,228 5,977,768,200 1,275
26 Aug 2019 0 336 326 334 186,831 6,191,161,800 958
27 Aug 2019 0 340 334 340 174,238 5,898,044,200 781
28 Aug 2019 0 346 332 334 255,209 8,597,489,200 1,450
29 Aug 2019 0 338 330 332 162,416 5,409,785,200 836
30 Aug 2019 0 350 332 346 695,242 23,934,698,200 2,021
02 Sep 2019 0 348 336 338 115,573 3,933,721,000 1,000
03 Sep 2019 0 342 332 332 162,458 5,454,342,800 812
04 Sep 2019 0 336 332 334 92,244 3,082,091,400 520
05 Sep 2019 0 344 336 336 83,868 2,842,460,800 636
06 Sep 2019 0 344 336 336 205,935 6,997,124,600 829
09 Sep 2019 0 344 338 340 154,761 5,289,017,200 843
10 Sep 2019 0 354 344 346 482,312 16,838,482,000 2,497
11 Sep 2019 0 350 344 346 149,725 5,190,073,400 767
12 Sep 2019 0 348 340 340 132,297 4,539,201,200 740
13 Sep 2019 0 346 334 336 247,947 8,345,697,000 1,109
16 Sep 2019 0 380 350 358 1,681,801 61,016,809,800 8,270
17 Sep 2019 0 370 350 356 736,286 26,411,348,800 4,638
18 Sep 2019 0 352 338 342 782,734 26,790,437,000 4,412
19 Sep 2019 0 344 338 342 188,656 6,421,078,200 1,683
20 Sep 2019 0 348 338 338 220,516 7,494,875,000 834
23 Sep 2019 0 346 338 340 243,609 8,310,782,800 1,258
24 Sep 2019 0 342 332 334 169,524 5,676,165,000 1,078
25 Sep 2019 0 334 326 326 275,573 9,084,894,000 1,772
26 Sep 2019 0 332 326 328 213,282 7,014,101,000 1,061
27 Sep 2019 0 330 324 324 145,016 4,730,958,400 988
30 Sep 2019 0 328 320 320 113,275 3,642,952,400 990
01 Oct 2019 0 324 312 314 212,403 6,734,976,400 1,585
02 Oct 2019 0 320 304 306 303,264 9,426,201,600 1,619
03 Oct 2019 0 312 302 304 181,154 5,518,518,800 2,834
04 Oct 2019 0 320 304 318 311,734 9,712,432,400 1,750
07 Oct 2019 0 324 312 316 272,509 8,646,149,400 1,854
08 Oct 2019 0 330 312 324 289,048 9,340,807,400 1,834
09 Oct 2019 0 330 320 320 155,857 5,070,437,800 925
10 Oct 2019 0 324 316 318 93,507 2,970,782,800 703
11 Oct 2019 0 332 318 328 300,582 9,808,303,200 1,389
14 Oct 2019 0 334 322 322 157,913 5,150,457,200 1,015
15 Oct 2019 0 326 320 324 73,376 2,365,564,200 499
16 Oct 2019 0 326 322 322 81,638 2,635,681,000 471
17 Oct 2019 0 328 320 324 137,180 4,451,285,000 503
18 Oct 2019 0 334 324 330 261,599 8,598,299,400 1,364
21 Oct 2019 0 334 328 332 186,896 6,195,495,200 688
22 Oct 2019 0 334 324 328 67,038 2,195,149,000 585
23 Oct 2019 0 330 324 328 86,245 2,817,001,800 609
24 Oct 2019 0 338 330 336 310,579 10,375,601,000 1,568
25 Oct 2019 0 340 328 330 269,306 9,010,174,000 1,146
28 Oct 2019 0 334 324 326 226,814 7,424,577,800 794
29 Oct 2019 0 330 324 326 103,971 3,398,183,000 541
30 Oct 2019 0 328 316 316 267,137 8,541,631,600 1,743
31 Oct 2019 0 320 312 314 182,232 5,761,713,200 1,081
01 Nov 2019 0 316 312 314 67,173 2,102,215,800 633
04 Nov 2019 0 322 312 318 223,827 7,081,376,600 956
05 Nov 2019 0 320 314 314 130,318 4,120,986,800 928
06 Nov 2019 0 318 312 314 197,203 6,211,869,600 941
07 Nov 2019 0 316 306 312 271,106 8,381,186,400 1,392
08 Nov 2019 0 314 306 310 265,586 8,185,970,600 1,117
11 Nov 2019 0 312 302 304 152,718 4,669,895,600 1,010
12 Nov 2019 0 308 304 308 133,539 4,096,852,400 663
13 Nov 2019 0 310 304 308 216,432 6,648,136,200 775
14 Nov 2019 0 316 308 312 112,413 3,501,066,000 755
15 Nov 2019 0 316 310 310 80,562 2,506,078,400 637
18 Nov 2019 0 316 308 310 112,595 3,499,577,400 679
19 Nov 2019 0 310 304 304 175,438 5,376,967,400 765
20 Nov 2019 0 306 302 304 153,292 4,660,012,800 827
21 Nov 2019 0 308 302 302 134,610 4,107,139,400 957
22 Nov 2019 0 308 304 304 107,941 3,292,830,600 614
25 Nov 2019 0 310 304 306 167,374 5,126,594,600 789
26 Nov 2019 0 310 302 304 168,408 5,119,956,600 867
27 Nov 2019 0 306 290 292 339,381 10,137,023,000 1,923
28 Nov 2019 0 296 280 284 237,881 6,832,929,000 1,427
29 Nov 2019 0 288 270 272 276,766 7,655,443,400 1,721
02 Dec 2019 0 294 270 290 274,223 7,829,663,600 2,192
03 Dec 2019 0 302 286 298 281,746 8,342,485,600 1,291
04 Dec 2019 0 300 292 292 103,915 3,065,132,000 969
05 Dec 2019 0 306 294 300 149,426 4,486,282,800 1,081
06 Dec 2019 0 306 302 302 186,965 5,670,161,000 1,024
09 Dec 2019 0 314 304 308 323,282 9,985,971,000 1,947
10 Dec 2019 0 310 290 298 185,404 5,598,790,600 1,298
11 Dec 2019 0 312 298 308 295,063 9,078,109,800 1,843
12 Dec 2019 0 312 300 304 131,630 4,007,179,800 1,044
13 Dec 2019 0 310 302 304 172,340 5,242,319,000 890
16 Dec 2019 0 322 304 312 595,803 18,706,334,200 2,880
17 Dec 2019 0 318 312 314 210,803 6,632,052,800 1,220
18 Dec 2019 0 318 308 310 171,538 5,356,081,400 1,252
19 Dec 2019 0 314 306 308 144,912 4,480,148,400 1,097
20 Dec 2019 0 314 304 304 97,940 3,017,579,000 710
23 Dec 2019 0 306 300 300 146,698 4,437,311,200 1,048
26 Dec 2019 0 312 302 304 157,971 4,846,089,000 1,036
27 Dec 2019 0 312 306 308 180,226 5,561,187,200 861
30 Dec 2019 0 312 306 306 132,050 4,077,782,000 835
02 Jan 2020 0 310 300 302 104,649 3,176,863,400 679
03 Jan 2020 0 320 302 316 650,929 20,404,608,600 2,363
06 Jan 2020 0 334 318 330 1,295,294 42,674,995,000 6,330
07 Jan 2020 0 334 322 326 374,066 12,184,646,000 2,637
08 Jan 2020 0 338 324 326 865,525 28,619,081,400 4,707
09 Jan 2020 0 322 312 316 456,015 14,427,937,800 2,960
10 Jan 2020 0 318 312 316 162,998 5,133,237,000 1,088
13 Jan 2020 0 318 312 312 181,837 5,695,626,600 1,147
14 Jan 2020 0 314 304 304 359,393 11,057,911,600 2,063
15 Jan 2020 0 310 302 304 270,346 8,231,303,800 1,509
16 Jan 2020 0 308 302 304 248,298 7,581,309,400 1,573
17 Jan 2020 0 310 304 304 153,413 4,684,744,400 1,081
20 Jan 2020 0 308 302 302 100,635 3,057,759,600 971
21 Jan 2020 0 304 296 296 206,628 6,180,943,000 1,443
22 Jan 2020 0 300 290 292 189,630 5,590,915,600 1,287
23 Jan 2020 0 292 282 286 149,562 4,256,192,800 1,259
24 Jan 2020 0 292 282 284 57,487 1,636,580,400 744
27 Jan 2020 0 282 270 274 227,169 6,212,940,400 1,530
28 Jan 2020 0 282 270 280 164,309 4,533,636,600 1,272
29 Jan 2020 0 288 282 282 138,042 3,919,121,400 1,055
30 Jan 2020 0 284 272 274 87,919 2,428,700,800 753
31 Jan 2020 0 280 270 272 153,986 4,200,404,800 887
03 Feb 2020 0 272 260 260 256,012 6,730,818,800 1,127
04 Feb 2020 0 266 256 258 159,582 4,123,978,400 890
05 Feb 2020 0 260 254 256 154,296 3,960,027,800 992
06 Feb 2020 0 270 258 268 331,837 8,815,847,200 2,411
07 Feb 2020 0 274 260 260 166,221 4,399,182,200 1,374
10 Feb 2020 0 260 250 252 172,821 4,405,093,400 1,113
11 Feb 2020 0 256 250 254 80,363 2,038,037,000 820
12 Feb 2020 0 258 252 252 129,581 3,296,468,600 605
13 Feb 2020 0 258 248 250 241,084 6,075,480,000 997
14 Feb 2020 0 252 246 248 166,682 4,138,588,000 801
17 Feb 2020 0 250 242 244 113,867 2,804,057,400 927
18 Feb 2020 0 262 246 256 634,593 16,243,768,800 2,312
19 Feb 2020 0 270 258 262 557,448 14,713,321,000 1,936
20 Feb 2020 0 272 260 262 419,521 11,100,163,400 1,733
21 Feb 2020 0 264 252 254 175,259 4,496,837,400 947
24 Feb 2020 0 252 244 246 189,108 4,676,809,400 1,026
25 Feb 2020 0 250 242 244 281,692 6,913,662,800 871
26 Feb 2020 0 246 228 230 784,310 18,290,000,600 2,534
27 Feb 2020 0 232 224 226 270,821 6,165,469,200 973
28 Feb 2020 0 222 200 208 523,151 10,848,481,000 1,920
02 Mar 2020 0 218 204 214 317,506 6,724,740,400 1,423
03 Mar 2020 0 234 220 232 396,287 8,984,128,400 1,941
04 Mar 2020 0 236 226 232 325,152 7,514,182,000 1,382
05 Mar 2020 0 244 232 234 242,131 5,752,759,200 1,264
06 Mar 2020 0 232 222 230 254,817 5,802,102,600 677
09 Mar 2020 0 218 199 202 541,370 11,049,743,000 2,505
10 Mar 2020 0 212 200 202 424,104 8,678,169,800 1,620
11 Mar 2020 0 210 190 193 441,409 8,729,420,100 2,009
12 Mar 2020 0 188 174 174 447,264 7,844,188,900 2,619
13 Mar 2020 0 177 162 176 425,058 7,105,336,300 3,522
16 Mar 2020 0 175 164 164 135,193 2,238,140,200 1,206
17 Mar 2020 0 164 153 153 171,459 2,634,647,900 1,052
18 Mar 2020 0 156 143 143 233,906 3,366,973,100 991
19 Mar 2020 0 143 133 133 45,031 598,982,400 321
20 Mar 2020 0 142 124 138 328,523 4,302,185,200 1,664
23 Mar 2020 0 138 129 129 215,155 2,805,908,200 1,481
24 Mar 2020 0 140 128 139 391,325 5,291,517,400 2,343
26 Mar 2020 0 162 138 150 547,814 8,331,177,400 2,724
27 Mar 2020 0 166 150 154 690,710 11,026,849,500 2,900
30 Mar 2020 0 153 144 145 116,620 1,695,468,600 694
31 Mar 2020 0 156 145 151 224,544 3,398,049,100 1,022
01 Apr 2020 0 156 141 141 420,720 6,225,794,100 1,966
02 Apr 2020 0 188 139 181 1,841,762 31,760,814,400 8,630
03 Apr 2020 0 220 186 204 2,729,404 56,296,732,200 12,910
06 Apr 2020 0 218 206 214 1,223,271 25,840,779,800 5,755
07 Apr 2020 0 224 202 220 926,912 19,957,582,400 4,743
08 Apr 2020 0 216 206 206 567,673 11,871,104,800 3,032
09 Apr 2020 0 228 210 226 1,671,807 36,944,008,400 7,795
13 Apr 2020 0 230 212 214 1,008,688 21,935,985,600 5,935
14 Apr 2020 0 218 210 212 532,178 11,353,670,200 2,696
15 Apr 2020 0 212 198 200 811,488 16,486,908,600 4,350
17 Apr 2020 0 208 189 196 613,520 12,252,902,300 3,921
20 Apr 2020 0 204 190 194 594,599 11,773,003,500 2,940
21 Apr 2020 0 195 181 183 431,375 7,933,236,500 3,003
22 Apr 2020 0 184 172 183 283,918 5,040,779,000 1,896
23 Apr 2020 0 204 186 199 987,960 19,656,685,400 5,291
24 Apr 2020 0 212 190 191 1,313,003 26,759,118,400 6,643
27 Apr 2020 0 197 186 189 283,633 5,428,738,100 2,590
28 Apr 2020 0 191 182 186 254,453 4,736,234,200 2,189
29 Apr 2020 0 195 189 190 244,751 4,687,665,700 1,941
30 Apr 2020 0 204 195 196 1,070,527 21,326,138,900 4,404
04 May 2020 0 202 189 195 504,402 9,872,010,800 2,766
05 May 2020 0 212 200 212 1,162,771 23,939,637,400 5,212
06 May 2020 0 226 202 208 1,515,493 32,786,653,600 7,694
08 May 2020 0 218 208 212 499,030 10,631,960,800 3,385
11 May 2020 0 214 208 208 280,620 5,897,176,600 1,897
12 May 2020 0 210 202 204 181,671 3,732,009,400 1,478
13 May 2020 0 208 196 202 295,436 5,983,369,800 1,732
14 May 2020 0 206 197 199 233,425 4,667,540,300 1,278
15 May 2020 0 208 198 200 371,909 7,512,968,200 1,652
18 May 2020 0 210 202 206 358,517 7,385,904,800 1,819
19 May 2020 0 214 206 206 381,814 7,997,808,800 2,008
20 May 2020 0 208 200 202 196,277 3,979,589,600 1,010
26 May 2020 0 208 202 202 299,011 6,086,111,200 1,367
27 May 2020 0 206 198 199 461,913 9,293,550,700 3,110
28 May 2020 0 204 198 198 533,590 10,700,202,000 3,512
29 May 2020 0 202 196 197 407,674 8,100,769,800 2,214
02 Jun 2020 0 204 197 202 441,241 8,887,371,300 1,498
03 Jun 2020 0 218 202 216 1,565,117 33,101,388,600 5,255
04 Jun 2020 0 222 208 210 1,061,493 22,819,154,000 3,670
05 Jun 2020 0 216 208 214 400,966 8,540,805,400 1,570
08 Jun 2020 0 244 220 236 2,826,421 66,209,376,600 10,675
09 Jun 2020 0 244 220 224 1,678,354 38,883,796,400 6,663
10 Jun 2020 0 232 218 230 797,185 18,020,339,600 3,371
11 Jun 2020 0 236 220 222 467,250 10,555,397,200 2,116
12 Jun 2020 0 228 208 226 751,993 16,281,992,400 2,967
15 Jun 2020 0 228 216 216 417,414 9,222,275,000 2,269
16 Jun 2020 0 234 220 228 774,001 17,711,723,800 3,419
17 Jun 2020 0 234 226 230 415,269 9,537,520,200 2,135
18 Jun 2020 0 232 222 226 508,542 11,574,855,800 2,030
19 Jun 2020 0 240 228 234 1,423,028 33,269,454,800 6,964
22 Jun 2020 0 240 230 232 1,101,651 26,043,036,200 4,918
23 Jun 2020 0 236 224 226 600,793 13,751,786,200 2,711
24 Jun 2020 0 234 226 226 566,378 12,933,698,800 2,257
25 Jun 2020 0 226 218 220 492,168 10,898,724,600 2,362
26 Jun 2020 0 228 222 224 326,302 7,320,801,200 1,583
29 Jun 2020 0 224 218 220 229,399 5,064,796,800 1,221
30 Jun 2020 0 228 218 220 279,691 6,193,979,600 1,617
01 Jul 2020 0 224 218 224 202,616 4,494,009,800 1,266
02 Jul 2020 0 234 224 232 965,357 22,205,466,000 4,919
03 Jul 2020 0 238 228 228 545,728 12,656,677,600 2,826
06 Jul 2020 0 236 228 236 520,401 12,130,318,000 2,448
07 Jul 2020 0 252 236 240 2,568,790 63,081,698,800 9,639

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 15 Jun 2020 08 Jul 2020 Active
Cash Dividend (1 ELSA : 9.465 IDR) 23 Apr 2019 25 Apr 2019 10 May 2019 Active
Proxy Voting   - 19 Mar 2019 11 Apr 2019 Active
Proxy Voting   - 08 Aug 2018 31 Aug 2018 Active
Cash Dividend (1 ELSA : 5.08 IDR) 21 May 2018 24 May 2018 08 Jun 2018 Active
Proxy Voting   - 19 Apr 2018 14 May 2018 Active
Proxy Voting   - 08 Feb 2018 05 Mar 2018 Active
Cash Dividend (1 ELSA : 4.26 IDR) 29 May 2017 02 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 26 Apr 2017 19 May 2017 Active
Cash Dividend (1 ELSA : 10.28606 IDR) 09 May 2016 12 May 2016 01 Jun 2016 Active
Proxy Voting   - 05 Apr 2016 28 Apr 2016 Active
Cash Dividend (1 ELSA : 39.55602 IDR) 07 May 2015 12 May 2015 03 Jun 2015 Active
Proxy Voting   - 06 Apr 2015 29 Apr 2015 Active
Cash Dividend (1 ELSA : 16.30884 IDR) 05 Jun 2014 10 Jun 2014 24 Jun 2014 Active
Proxy Voting   - 23 Apr 2014 09 May 2014 Active
Cash Dividend (1 ELSA : 1.766 IDR) 15 May 2013 20 May 2013 30 May 2013 Active
Proxy Voting   - 28 Mar 2013 16 Apr 2013 Active
Proxy Voting   - 25 Feb 2013 14 Mar 2013 Active
Proxy Voting   - 08 Oct 2012 24 Oct 2012 Active
Proxy Voting   - 15 May 2012 01 Jun 2012 Active
Proxy Voting   - 29 Nov 2011 15 Dec 2011 Active
Proxy Voting   - 06 Jul 2011 22 Jul 2011 Active
Cash Dividend (1 ELSA : 2.66 IDR) 01 Jul 2011 06 Jul 2011 20 Jul 2011 Active
Proxy Voting   - 03 May 2011 19 May 2011 Active
Cash Dividend (1 ELSA : 5 IDR) 28 Jul 2010 02 Aug 2010 16 Aug 2010 Active
Proxy Voting   - 03 Jun 2010 21 Jun 2010 Active
Proxy Voting   - 28 Apr 2010 14 May 2010 Cancelled
Cash Dividend (1 ELSA : 20 IDR) 07 Jan 2010 12 Jan 2010 26 Jan 2010 Active
Proxy Voting   - 14 Dec 2009 30 Dec 2009 Cancelled
Proxy Voting   - 12 Jun 2009 30 Jun 2009 Active
Cash Dividend (1 ELSA : 3.72 IDR) 09 Jun 2009 12 Jun 2009 25 Jun 2009 Active
Proxy Voting   - 20 Apr 2009 06 May 2009 Active
Proxy Voting   - 15 Dec 2008 31 Dec 2008 Cancelled
Cash Dividend (1 ELSA : 2.74 IDR) 06 Jun 2008 11 Jun 2008 25 Jun 2008 Active
Proxy Voting   - 29 Apr 2008 15 May 2008 Active