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 21 Jan 2022
99.92% Scripless = 7,292,522,500.000
Local Percentage
95.48%
Foreign Percentage
4.44%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 340 326 326 485,918 16,083,252,600 4,917
18 May 2021 0 334 322 334 458,366 15,122,448,600 2,970
19 May 2021 0 336 322 324 268,822 8,791,962,200 2,709
20 May 2021 0 324 312 316 322,414 10,258,964,600 3,179
21 May 2021 0 320 300 302 571,645 17,567,962,600 5,371
24 May 2021 0 306 294 294 442,306 13,284,174,000 3,867
25 May 2021 0 306 296 304 331,186 10,013,418,200 2,153
27 May 2021 0 310 302 304 230,373 7,067,358,000 2,027
28 May 2021 0 308 300 302 229,787 6,969,493,400 2,149
31 May 2021 0 306 300 304 136,157 4,124,204,000 1,630
02 Jun 2021 0 338 304 326 1,762,460 57,342,084,400 10,424
03 Jun 2021 0 334 324 326 536,355 17,633,462,200 4,613
04 Jun 2021 0 328 320 322 231,383 7,477,045,800 2,686
07 Jun 2021 0 328 318 318 266,418 8,567,405,200 2,435
08 Jun 2021 0 322 306 310 432,608 13,509,379,200 3,027
09 Jun 2021 0 326 310 320 458,669 14,668,062,400 3,323
10 Jun 2021 0 324 316 318 264,659 8,431,345,200 1,873
11 Jun 2021 0 330 318 322 446,177 14,455,869,200 2,903
14 Jun 2021 0 328 320 322 372,585 12,034,190,400 2,370
15 Jun 2021 0 326 314 316 290,288 9,215,315,400 2,578
16 Jun 2021 0 322 318 320 252,514 8,080,011,200 1,887
17 Jun 2021 0 322 312 312 285,111 8,967,089,200 2,225
18 Jun 2021 0 314 296 302 598,631 18,086,477,800 4,571
21 Jun 2021 0 302 292 296 307,224 9,089,921,800 2,507
22 Jun 2021 0 306 298 300 401,449 12,082,278,400 2,698
23 Jun 2021 0 304 296 296 310,895 9,304,758,400 2,215
24 Jun 2021 0 300 290 292 400,029 11,764,222,400 3,123
25 Jun 2021 0 296 290 292 266,111 7,791,284,000 2,282
28 Jun 2021 0 296 278 278 537,725 15,264,280,200 4,697
29 Jun 2021 0 280 266 270 546,704 14,826,044,200 4,211
30 Jun 2021 0 274 266 266 291,872 7,860,794,800 2,616
01 Jul 2021 0 272 264 266 543,694 14,578,873,600 3,019
02 Jul 2021 0 274 266 270 642,264 17,320,822,800 3,113
05 Jul 2021 0 274 266 268 200,100 5,399,780,600 2,008
06 Jul 2021 0 286 268 286 1,001,762 28,166,381,400 6,337
07 Jul 2021 0 288 276 278 453,085 12,594,633,800 3,532
08 Jul 2021 0 280 272 272 368,432 10,165,676,000 3,231
09 Jul 2021 0 280 272 274 284,563 7,823,194,600 2,173
12 Jul 2021 0 280 272 274 316,048 8,702,972,000 2,237
13 Jul 2021 0 276 264 266 413,335 11,083,998,400 3,682
14 Jul 2021 0 270 256 258 563,749 14,703,212,600 3,571
15 Jul 2021 0 260 254 256 328,819 8,420,653,600 2,680
16 Jul 2021 0 260 256 258 559,810 14,433,230,800 3,210
19 Jul 2021 0 264 256 264 314,214 8,210,115,400 2,646
21 Jul 2021 0 274 262 264 616,993 16,445,708,800 4,586
22 Jul 2021 0 276 264 272 647,839 17,706,577,400 4,924
23 Jul 2021 0 280 272 274 468,451 12,891,159,600 4,587
26 Jul 2021 0 280 274 274 373,408 10,308,795,400 4,266
27 Jul 2021 0 276 268 268 444,333 12,036,826,000 4,323
28 Jul 2021 0 270 266 266 264,942 7,096,056,200 2,530
29 Jul 2021 0 274 266 272 403,863 10,894,547,600 3,524
30 Jul 2021 0 268 260 262 437,901 11,516,196,600 4,183
02 Aug 2021 0 266 256 260 277,180 7,178,475,400 2,840
03 Aug 2021 0 262 256 258 125,765 3,253,502,800 1,758
04 Aug 2021 0 268 258 266 342,284 9,052,532,800 2,848
05 Aug 2021 0 270 262 262 254,194 6,698,884,600 2,763
06 Aug 2021 0 268 262 266 220,396 5,836,269,800 2,179
09 Aug 2021 0 268 260 262 271,131 7,132,014,800 2,808
10 Aug 2021 0 264 258 260 206,626 5,383,509,800 1,859
12 Aug 2021 0 266 260 262 292,256 7,666,355,200 2,511
13 Aug 2021 0 264 258 260 183,129 4,780,255,000 2,006
16 Aug 2021 0 262 256 260 165,323 4,278,644,400 1,835
18 Aug 2021 0 262 256 258 202,093 5,224,589,400 1,949
19 Aug 2021 0 260 250 250 405,305 10,250,222,200 3,569
20 Aug 2021 0 252 240 244 479,783 11,688,506,800 3,525
23 Aug 2021 0 264 242 256 880,253 22,608,532,600 4,595
24 Aug 2021 0 266 256 256 333,026 8,680,430,200 3,387
25 Aug 2021 0 264 258 258 324,009 8,436,642,400 2,457
26 Aug 2021 0 262 254 256 98,996 2,543,504,400 1,567
27 Aug 2021 0 262 250 258 269,327 6,895,979,800 2,041
30 Aug 2021 0 262 256 258 133,759 3,455,249,400 1,393
31 Aug 2021 0 262 258 260 113,865 2,967,606,400 1,339
01 Sep 2021 0 266 258 266 354,509 9,354,046,000 2,334
02 Sep 2021 0 294 266 292 3,545,122 100,322,755,800 19,229
03 Sep 2021 0 296 274 278 2,332,695 65,826,778,400 12,951
06 Sep 2021 0 288 278 288 885,568 25,085,292,400 5,325
07 Sep 2021 0 292 284 284 607,117 17,434,832,200 3,987
08 Sep 2021 0 286 274 278 518,779 14,472,881,600 3,933
09 Sep 2021 0 280 270 278 452,165 12,463,831,000 3,357
10 Sep 2021 0 280 274 276 234,151 6,465,910,200 1,918
13 Sep 2021 0 284 276 282 523,760 14,659,849,600 2,961
14 Sep 2021 0 296 284 288 1,886,847 54,651,908,800 9,134
15 Sep 2021 0 292 286 288 412,499 11,878,963,200 2,839
16 Sep 2021 0 294 286 290 644,657 18,702,218,200 3,167
17 Sep 2021 0 290 284 286 271,063 7,776,641,200 2,069
20 Sep 2021 0 286 276 276 482,770 13,475,407,000 3,492
21 Sep 2021 0 280 272 280 289,664 8,012,460,400 1,747
22 Sep 2021 0 282 278 278 177,506 4,961,224,800 1,407
23 Sep 2021 0 284 278 280 148,700 4,173,791,000 1,291
24 Sep 2021 0 288 280 284 637,115 18,089,702,400 2,432
27 Sep 2021 0 308 284 304 3,245,584 96,945,413,200 18,318
28 Sep 2021 0 314 300 306 2,177,524 66,696,953,800 11,794
29 Sep 2021 0 308 300 302 962,980 29,110,884,200 5,662
30 Sep 2021 0 314 302 306 1,034,420 31,893,891,400 6,295
01 Oct 2021 0 314 302 308 815,100 25,285,941,800 4,508
04 Oct 2021 0 326 310 320 1,633,750 52,513,054,600 10,165
05 Oct 2021 0 342 322 328 2,584,474 85,875,869,200 15,433
06 Oct 2021 0 338 320 324 1,876,352 61,710,653,600 11,096
07 Oct 2021 0 326 312 314 1,108,814 34,978,960,800 7,627
08 Oct 2021 0 328 312 326 733,964 23,631,021,400 5,330
11 Oct 2021 0 334 326 330 873,174 28,805,921,800 5,121
12 Oct 2021 0 338 328 330 1,045,163 34,643,766,200 6,379
13 Oct 2021 0 334 326 326 453,373 14,870,453,200 3,353
14 Oct 2021 0 334 326 332 535,583 17,713,763,200 3,692
15 Oct 2021 0 342 330 334 908,500 30,450,590,800 6,190
18 Oct 2021 0 342 334 338 866,215 29,339,077,800 5,640
19 Oct 2021 0 340 332 334 439,142 14,685,318,400 2,915
21 Oct 2021 0 340 318 320 1,107,577 35,937,289,200 7,626
22 Oct 2021 0 320 306 316 504,907 15,880,021,000 4,046
25 Oct 2021 0 326 318 320 399,547 12,839,809,600 2,640
26 Oct 2021 0 324 316 318 287,581 9,206,045,200 2,495
27 Oct 2021 0 322 312 312 310,906 9,793,272,200 2,941
28 Oct 2021 0 312 298 300 779,278 23,546,997,200 5,942
29 Oct 2021 0 310 300 304 366,504 11,217,455,200 3,072
01 Nov 2021 0 308 302 306 204,816 6,255,745,000 2,279
02 Nov 2021 0 310 302 302 155,071 4,719,676,000 2,226
03 Nov 2021 0 306 300 304 141,607 4,293,404,200 1,636
04 Nov 2021 0 312 300 310 346,269 10,671,911,600 2,705
05 Nov 2021 0 312 304 310 165,984 5,103,774,200 1,822
08 Nov 2021 0 316 308 312 209,659 6,525,584,600 2,129
09 Nov 2021 0 314 308 310 196,300 6,087,659,200 1,905
10 Nov 2021 0 314 306 306 259,674 8,002,215,000 2,055
11 Nov 2021 0 308 304 304 249,194 7,607,406,000 1,630
12 Nov 2021 0 308 302 302 208,300 6,308,079,200 1,773
15 Nov 2021 0 306 300 302 160,320 4,830,690,400 1,565
16 Nov 2021 0 304 300 300 214,083 6,445,348,800 1,972
17 Nov 2021 0 304 298 300 240,621 7,228,267,200 1,833
18 Nov 2021 0 300 292 292 353,759 10,446,065,400 3,985
19 Nov 2021 0 298 290 294 294,308 8,697,133,200 2,140
22 Nov 2021 0 296 286 286 573,225 16,495,026,800 4,564
23 Nov 2021 0 292 284 286 279,660 8,061,601,000 2,255
24 Nov 2021 0 294 288 294 247,920 7,233,002,800 2,130
25 Nov 2021 0 298 290 292 160,219 4,693,552,200 1,899
26 Nov 2021 0 294 284 284 254,415 7,286,099,200 2,881
29 Nov 2021 0 284 274 278 305,255 8,476,410,000 3,055
30 Nov 2021 0 284 276 278 271,923 7,593,390,400 1,938
01 Dec 2021 0 282 274 274 281,908 7,830,285,200 1,932
02 Dec 2021 0 280 266 274 189,429 5,166,354,000 1,775
03 Dec 2021 0 280 274 278 185,471 5,154,100,800 1,184
06 Dec 2021 0 282 278 278 204,928 5,745,392,600 1,859
07 Dec 2021 0 294 282 288 430,718 12,456,143,200 3,517
08 Dec 2021 0 296 288 288 236,976 6,895,607,400 2,272
09 Dec 2021 0 290 284 288 165,268 4,750,136,600 1,434
10 Dec 2021 0 290 282 286 126,284 3,596,656,400 1,421
13 Dec 2021 0 294 286 292 250,454 7,286,648,600 2,176
14 Dec 2021 0 294 284 286 151,223 4,332,340,200 1,814
15 Dec 2021 0 288 282 282 100,880 2,863,408,000 1,471
16 Dec 2021 0 288 276 278 189,326 5,313,493,600 1,932
17 Dec 2021 0 280 276 276 75,442 2,100,350,800 1,053
20 Dec 2021 0 278 272 272 130,182 3,564,920,400 1,467
21 Dec 2021 0 276 272 274 125,170 3,432,150,600 857
22 Dec 2021 0 280 272 272 214,387 5,916,685,800 1,999
23 Dec 2021 0 278 270 274 131,561 3,601,367,200 1,033
24 Dec 2021 0 278 272 274 79,021 2,171,945,800 917
27 Dec 2021 0 280 274 278 139,612 3,863,663,200 1,644
28 Dec 2021 0 286 278 282 217,707 6,156,932,800 2,345
29 Dec 2021 0 286 278 278 106,624 2,986,936,200 1,435
30 Dec 2021 0 282 276 276 100,863 2,799,394,200 1,430
03 Jan 2022 0 278 274 274 93,183 2,558,000,800 2,552
04 Jan 2022 0 278 274 276 97,985 2,699,168,600 1,584
05 Jan 2022 0 280 274 276 159,961 4,425,858,000 1,510
06 Jan 2022 0 276 270 272 176,557 4,814,717,600 1,928
07 Jan 2022 0 280 274 274 138,141 3,807,948,600 1,263
10 Jan 2022 0 276 272 272 88,837 2,429,530,000 1,418
11 Jan 2022 0 274 266 268 163,229 4,407,448,200 2,290
12 Jan 2022 0 276 254 256 309,194 8,090,098,000 3,420
13 Jan 2022 0 262 256 260 136,596 3,539,975,000 1,445
14 Jan 2022 0 264 256 260 115,457 2,989,897,400 1,841
17 Jan 2022 0 264 254 254 133,298 3,425,626,000 2,035
18 Jan 2022 0 258 250 254 192,880 4,877,163,800 2,249
19 Jan 2022 0 268 254 264 389,995 10,256,728,200 3,380
20 Jan 2022 0 268 262 264 232,723 6,145,737,000 2,143
21 Jan 2022 0 264 258 262 113,816 2,965,045,000 1,309

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 Dec 2021 31 Dec 2021 Active
Cash Dividend (1 ELSA : 10.23835 IDR) 29 Jul 2021 02 Aug 2021 20 Aug 2021 Active
Proxy Voting   - 28 Jun 2021 21 Jul 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