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 11 May 2021
58.81% Scripless = 4,292,522,500.000
Local Percentage
54.29%
Foreign Percentage
4.53%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
08 Jul 2020 0 246 236 238 945,383 22,617,142,200 3,729
09 Jul 2020 0 246 240 240 819,609 19,911,236,200 3,647
10 Jul 2020 0 242 238 242 489,874 11,773,289,400 2,457
13 Jul 2020 0 252 244 244 1,085,445 26,784,360,800 5,290
14 Jul 2020 0 248 240 244 867,079 21,185,346,400 2,867
15 Jul 2020 0 250 240 244 853,038 20,819,134,000 3,051
16 Jul 2020 0 248 242 244 1,114,437 27,287,802,200 3,674
17 Jul 2020 0 240 228 234 658,075 15,420,391,600 3,280
20 Jul 2020 0 236 226 226 361,203 8,276,693,600 2,261
21 Jul 2020 0 240 226 238 772,068 18,177,191,000 2,319
22 Jul 2020 0 246 238 238 743,427 17,977,438,000 3,338
23 Jul 2020 0 244 236 238 696,346 16,749,126,000 2,514
24 Jul 2020 0 240 232 234 212,280 4,987,996,400 1,473
27 Jul 2020 0 238 230 230 222,001 5,158,110,400 1,498
28 Jul 2020 0 236 230 232 237,944 5,530,174,400 1,489
29 Jul 2020 0 234 230 230 154,043 3,559,063,600 1,054
30 Jul 2020 0 234 228 228 225,983 5,219,637,600 1,186
03 Aug 2020 0 232 214 220 475,858 10,457,603,000 3,043
04 Aug 2020 0 230 220 224 200,983 4,522,713,200 1,217
05 Aug 2020 0 230 222 230 201,091 4,565,591,800 1,287
06 Aug 2020 0 246 232 244 1,217,979 29,251,696,800 3,894
07 Aug 2020 0 246 236 236 838,051 20,091,184,200 2,307
10 Aug 2020 0 246 236 244 583,706 14,136,963,600 2,306
11 Aug 2020 0 256 246 250 2,212,358 55,706,353,200 8,352
12 Aug 2020 0 252 242 242 639,474 15,637,236,000 3,300
13 Aug 2020 0 250 242 242 303,528 7,458,245,200 1,740
14 Aug 2020 0 246 240 240 185,128 4,461,677,200 1,401
18 Aug 2020 0 246 240 240 441,853 10,665,619,800 1,815
19 Aug 2020 0 242 236 240 352,299 8,427,760,600 2,054
24 Aug 2020 0 244 238 244 508,364 12,315,762,600 2,068
25 Aug 2020 0 250 244 246 516,479 12,743,431,600 2,676
26 Aug 2020 0 260 248 252 1,995,514 50,714,052,200 7,910
27 Aug 2020 0 256 246 246 878,934 21,783,946,800 4,347
28 Aug 2020 0 260 244 252 1,390,293 35,380,339,400 4,798
31 Aug 2020 0 256 244 244 827,856 20,575,471,200 2,990
01 Sep 2020 0 250 242 246 278,555 6,846,001,200 1,213
02 Sep 2020 0 252 248 248 358,324 8,939,250,200 1,484
03 Sep 2020 0 252 240 242 498,876 12,159,330,000 2,318
04 Sep 2020 0 240 230 238 411,874 9,760,275,200 1,954
07 Sep 2020 0 240 232 234 512,177 12,039,174,400 2,037
08 Sep 2020 0 238 232 234 290,118 6,811,179,400 1,491
09 Sep 2020 0 234 226 228 579,889 13,196,579,400 3,046
10 Sep 2020 0 230 214 214 660,911 14,282,912,400 3,475
11 Sep 2020 0 222 202 220 610,335 13,200,741,200 2,865
14 Sep 2020 0 228 222 224 404,325 9,077,153,600 1,912
15 Sep 2020 0 226 216 222 243,982 5,390,053,000 1,423
16 Sep 2020 0 228 222 224 353,322 7,953,517,800 1,476
17 Sep 2020 0 230 220 220 454,905 10,231,377,200 1,885
18 Sep 2020 0 226 220 222 239,802 5,366,497,000 1,152
21 Sep 2020 0 224 212 212 339,239 7,338,481,200 1,926
22 Sep 2020 0 212 202 204 559,464 11,472,308,400 2,835
23 Sep 2020 0 208 196 199 475,491 9,546,686,800 2,602
24 Sep 2020 0 199 193 194 214,165 4,182,756,500 1,833
25 Sep 2020 0 204 195 200 323,530 6,441,604,000 1,779
28 Sep 2020 0 204 197 200 157,729 3,153,935,100 998
29 Sep 2020 0 202 197 199 107,958 2,158,369,500 1,021
30 Sep 2020 0 200 192 194 312,219 6,093,318,500 1,899
01 Oct 2020 0 199 195 199 182,302 3,597,401,700 1,170
02 Oct 2020 0 200 194 195 274,518 5,373,933,700 1,742
05 Oct 2020 0 204 195 199 419,022 8,357,533,400 1,950
06 Oct 2020 0 208 202 204 629,880 12,876,166,000 2,432
07 Oct 2020 0 206 200 204 294,203 5,972,228,400 1,238
08 Oct 2020 0 212 204 206 368,643 7,650,253,200 1,851
09 Oct 2020 0 212 206 210 214,699 4,485,890,400 1,287
12 Oct 2020 0 212 208 212 212,966 4,498,472,000 1,295
13 Oct 2020 0 212 206 212 205,365 4,292,728,200 1,330
14 Oct 2020 0 220 210 218 569,814 12,278,124,400 2,528
15 Oct 2020 0 226 212 212 508,234 11,131,981,800 2,714
16 Oct 2020 0 216 212 214 130,417 2,789,421,800 768
19 Oct 2020 0 218 214 214 127,788 2,757,690,000 825
20 Oct 2020 0 218 212 214 99,375 2,127,625,000 747
21 Oct 2020 0 218 214 214 133,679 2,865,542,600 745
22 Oct 2020 0 216 210 212 78,225 1,663,952,400 697
23 Oct 2020 0 216 212 214 82,868 1,772,360,800 550
26 Oct 2020 0 216 210 214 96,740 2,067,935,200 638
27 Oct 2020 0 214 210 212 115,316 2,448,481,000 900
02 Nov 2020 0 212 206 208 112,093 2,338,870,400 1,076
03 Nov 2020 0 214 208 210 198,230 4,175,176,400 902
04 Nov 2020 0 214 208 208 158,694 3,331,982,800 982
05 Nov 2020 0 218 208 214 387,110 8,259,594,800 2,450
06 Nov 2020 0 218 212 214 106,815 2,293,569,800 690
09 Nov 2020 0 224 216 220 575,553 12,636,649,800 2,384
10 Nov 2020 0 238 226 234 982,046 22,760,511,600 5,149
11 Nov 2020 0 240 232 234 604,442 14,159,156,000 2,869
12 Nov 2020 0 236 228 228 383,101 8,822,097,400 2,260
13 Nov 2020 0 230 224 230 222,896 5,083,449,600 1,327
16 Nov 2020 0 238 228 236 580,011 13,678,291,800 2,943
17 Nov 2020 0 246 236 236 678,029 16,294,648,800 3,659
18 Nov 2020 0 244 236 240 535,640 12,852,129,600 4,757
19 Nov 2020 0 246 238 244 586,332 14,238,335,000 2,429
20 Nov 2020 0 264 242 254 2,446,151 62,412,965,800 6,897
23 Nov 2020 0 268 254 266 1,611,445 42,320,153,600 5,908
24 Nov 2020 0 306 268 306 3,657,472 105,889,865,200 13,954
25 Nov 2020 0 328 288 296 3,811,532 117,519,307,200 18,737
26 Nov 2020 0 314 290 306 1,860,065 56,836,003,200 8,229
27 Nov 2020 0 312 298 300 1,037,604 31,255,857,200 5,300
30 Nov 2020 0 324 282 294 4,084,046 126,250,422,400 17,700
01 Dec 2020 0 330 294 314 4,984,893 156,703,399,200 17,126
02 Dec 2020 0 350 314 342 6,622,791 222,010,681,400 20,705
03 Dec 2020 0 364 338 364 5,415,604 189,591,448,600 21,008
04 Dec 2020 0 382 358 370 5,473,530 203,270,478,000 25,352
07 Dec 2020 0 378 366 368 1,627,109 60,158,008,000 10,106
08 Dec 2020 0 372 360 364 1,367,238 49,867,919,800 9,573
10 Dec 2020 0 374 362 364 1,847,781 68,214,957,400 8,731
11 Dec 2020 0 378 366 368 1,710,754 63,561,587,000 9,252
14 Dec 2020 0 374 366 370 1,031,014 38,124,466,600 6,024
15 Dec 2020 0 374 360 366 756,787 27,768,266,800 4,302
16 Dec 2020 0 378 364 366 1,449,177 53,691,454,200 6,695
17 Dec 2020 0 384 368 376 3,257,187 122,869,110,000 13,021
18 Dec 2020 0 392 374 380 2,423,967 93,218,769,800 12,892
21 Dec 2020 0 388 378 380 1,493,167 57,068,888,800 7,769
22 Dec 2020 0 382 354 370 3,145,704 115,749,028,800 15,663
23 Dec 2020 0 380 350 360 2,051,698 75,028,557,800 10,238
28 Dec 2020 0 370 350 360 748,727 27,110,989,800 4,376
29 Dec 2020 0 374 360 362 1,267,126 46,614,154,800 6,079
30 Dec 2020 0 368 352 352 843,337 30,086,627,800 5,222
04 Jan 2021 0 360 332 360 1,039,222 36,281,760,400 6,420
05 Jan 2021 0 360 352 354 525,930 18,724,493,000 3,896
06 Jan 2021 0 378 358 366 2,036,807 74,982,748,000 10,812
07 Jan 2021 0 400 368 388 5,490,265 212,653,919,800 22,466
08 Jan 2021 0 434 388 424 10,318,777 424,243,627,600 51,284
11 Jan 2021 0 505 424 484 10,755,301 513,915,108,600 67,842
12 Jan 2021 0 492 464 472 3,700,625 174,909,288,800 30,046
13 Jan 2021 0 525 480 498 8,286,875 414,944,297,200 43,532
14 Jan 2021 0 500 482 484 2,575,758 125,637,626,000 20,576
15 Jan 2021 0 498 466 474 2,016,385 96,549,761,600 16,377
18 Jan 2021 0 474 442 442 2,522,659 114,731,210,400 20,992
19 Jan 2021 0 446 412 420 2,663,270 112,431,769,400 17,030
20 Jan 2021 0 466 416 466 3,163,382 141,106,704,400 21,545
21 Jan 2021 0 476 444 450 2,071,398 94,924,991,800 18,598
22 Jan 2021 0 452 420 426 1,540,396 66,343,417,200 12,636
25 Jan 2021 0 424 400 404 1,621,024 65,984,885,800 10,903
26 Jan 2021 0 436 380 384 3,555,178 146,046,787,200 25,025
27 Jan 2021 0 386 362 376 3,954,123 147,668,720,600 16,968
28 Jan 2021 0 378 350 350 2,529,916 91,581,922,800 14,752
29 Jan 2021 0 366 334 358 3,440,666 121,235,676,600 19,336
01 Feb 2021 0 374 340 372 3,298,956 118,350,961,600 15,814
02 Feb 2021 0 392 362 366 5,120,347 193,938,135,000 26,577
03 Feb 2021 0 384 372 376 2,305,129 87,028,987,800 13,068
04 Feb 2021 0 384 370 374 1,699,263 63,997,770,800 11,179
05 Feb 2021 0 384 370 380 2,168,456 82,088,512,000 9,980
08 Feb 2021 0 392 380 386 2,107,856 81,259,149,400 10,734
09 Feb 2021 0 398 376 382 3,513,844 136,569,871,000 19,416
10 Feb 2021 0 386 376 382 1,038,856 39,471,267,400 7,743
11 Feb 2021 0 384 376 380 695,090 26,418,402,200 4,759
15 Feb 2021 0 394 384 388 1,613,618 62,673,035,800 10,301
16 Feb 2021 0 394 386 386 1,126,076 43,823,397,800 8,702
17 Feb 2021 0 408 380 398 6,566,147 261,626,852,800 32,803
18 Feb 2021 0 414 398 398 4,105,452 166,597,243,400 28,026
19 Feb 2021 0 398 384 392 1,501,909 58,772,822,400 10,664
22 Feb 2021 0 410 392 404 2,964,455 119,181,725,200 15,254
23 Feb 2021 0 424 406 424 5,279,428 219,866,844,400 30,531
24 Feb 2021 0 428 406 410 2,352,484 97,568,342,400 18,479
25 Feb 2021 0 426 410 414 2,305,973 96,095,330,400 12,905
26 Feb 2021 0 412 396 402 1,667,127 67,139,078,600 12,730
01 Mar 2021 0 408 398 404 977,573 39,336,726,800 6,740
02 Mar 2021 0 408 390 392 1,277,584 50,445,194,200 11,539
03 Mar 2021 0 400 380 384 1,286,030 49,518,045,400 10,704
04 Mar 2021 0 392 380 388 995,149 38,483,006,000 6,890
05 Mar 2021 0 396 382 384 1,880,440 73,111,371,000 10,249
08 Mar 2021 0 406 388 398 3,232,152 128,517,950,000 19,655
09 Mar 2021 0 404 382 386 1,292,503 50,571,755,800 12,298
10 Mar 2021 0 390 380 382 560,946 21,493,133,400 5,492
12 Mar 2021 0 398 382 392 1,200,175 46,968,702,200 8,056
15 Mar 2021 0 398 390 396 704,123 27,708,853,400 5,052
16 Mar 2021 0 400 384 388 795,603 31,004,933,200 7,384
17 Mar 2021 0 390 380 386 325,463 12,531,487,000 3,740
18 Mar 2021 0 390 384 386 393,548 15,187,059,400 3,310
19 Mar 2021 0 386 374 384 864,128 32,859,395,400 6,839
22 Mar 2021 0 388 380 380 558,396 21,346,627,600 8,266
23 Mar 2021 0 384 372 372 1,097,276 41,368,999,200 8,609
24 Mar 2021 0 372 354 356 1,392,343 50,289,677,600 10,518
25 Mar 2021 0 370 352 362 1,116,259 40,334,351,200 8,231
26 Mar 2021 0 370 354 368 659,827 23,974,676,800 5,118
29 Mar 2021 0 374 358 362 399,200 14,617,901,200 5,387
30 Mar 2021 0 366 354 356 474,126 16,990,356,800 4,014
31 Mar 2021 0 356 338 344 852,827 29,489,705,600 6,981
01 Apr 2021 0 350 342 346 438,957 15,156,876,000 3,379
05 Apr 2021 0 354 340 340 411,456 14,143,120,000 3,696
06 Apr 2021 0 340 326 332 1,211,708 40,009,344,000 6,396
07 Apr 2021 0 336 328 332 425,943 14,143,713,000 3,134
08 Apr 2021 0 346 330 346 759,308 25,800,705,800 4,745
09 Apr 2021 0 352 342 342 495,783 17,157,982,600 4,068
12 Apr 2021 0 346 326 328 587,804 19,529,060,800 4,978
13 Apr 2021 0 332 318 324 568,949 18,427,770,600 3,690
14 Apr 2021 0 338 326 338 480,647 15,993,272,600 3,107
15 Apr 2021 0 350 340 340 362,690 12,414,429,600 2,913
16 Apr 2021 0 344 338 338 302,726 10,290,697,000 2,217
19 Apr 2021 0 340 330 332 249,846 8,315,003,800 2,940
20 Apr 2021 0 338 330 336 165,201 5,532,053,200 1,599
21 Apr 2021 0 336 330 334 189,514 6,313,249,800 1,653
22 Apr 2021 0 338 330 332 151,546 5,064,829,400 1,534
23 Apr 2021 0 344 330 342 637,773 21,585,773,600 3,753
26 Apr 2021 0 348 340 342 350,414 12,037,253,800 3,211
27 Apr 2021 0 342 334 336 223,937 7,553,948,000 2,267
28 Apr 2021 0 342 334 342 258,034 8,730,217,200 2,018
29 Apr 2021 0 348 342 344 485,097 16,704,302,400 3,166
30 Apr 2021 0 358 344 356 1,695,215 59,815,726,800 10,148
03 May 2021 0 356 340 342 1,020,389 35,154,531,800 7,103
04 May 2021 0 348 340 342 362,279 12,414,727,600 2,714
05 May 2021 0 352 344 348 598,921 20,880,457,600 4,067
06 May 2021 0 352 344 346 244,274 8,457,637,800 2,170
07 May 2021 0 352 342 342 419,573 14,498,380,800 2,500
10 May 2021 0 348 342 344 272,554 9,400,067,400 2,341
11 May 2021 0 344 336 336 372,410 12,594,458,000 3,854

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 24 May 2021 16 Jun 2021 Active
Cash Dividend (1 ELSA : 12.211 IDR) 16 Jul 2020 20 Jul 2020 07 Aug 2020 Active
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