Data Historical Harga Saham ELSA (PT. Elnusa Tbk.)
Perlu diingat bahwa harga saham ELSA bisa saja memiliki keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Dengan demikian, lebih baik untuk tidak mengandalkan data ini secara penuh dalam membuat keputusan finansial yang bersifat cepat
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Mon 2024-11-25 |
O:
458
H:
462
L:
452
C:
458
|
4 (0.88%) | 10,670,100 | 4,886,905,800 | 0.00% |
| Fri 2024-11-22 |
O:
456
H:
458
L:
452
C:
454
|
0 (0.00%) | 14,957,000 | 6,790,478,000 | 0.44% |
| Thu 2024-11-21 |
O:
454
H:
458
L:
450
C:
454
|
0 (0.00%) | 12,502,400 | 5,676,089,600 | 0.00% |
| Wed 2024-11-20 |
O:
450
H:
456
L:
448
C:
454
|
6 (1.34%) | 13,640,400 | 6,192,741,600 | -0.88% |
| Tue 2024-11-19 |
O:
442
H:
452
L:
442
C:
448
|
10 (2.28%) | 26,219,400 | 11,746,291,200 | -1.34% |
| Mon 2024-11-18 |
O:
438
H:
446
L:
436
C:
438
|
0 (0.00%) | 16,028,100 | 7,020,307,800 | 0.00% |
| Fri 2024-11-15 |
O:
442
H:
444
L:
436
C:
438
|
0 (0.00%) | 12,013,200 | 5,261,781,600 | 0.91% |
| Thu 2024-11-14 |
O:
448
H:
450
L:
438
C:
438
|
-10 (-2.23%) | 23,168,000 | 10,147,584,000 | 2.28% |
| Wed 2024-11-13 |
O:
446
H:
452
L:
444
C:
448
|
4 (0.90%) | 15,549,000 | 6,965,952,000 | -0.45% |
| Tue 2024-11-12 |
O:
444
H:
446
L:
436
C:
444
|
0 (0.00%) | 37,250,300 | 16,539,133,200 | 0.00% |
| Mon 2024-11-11 |
O:
452
H:
460
L:
440
C:
444
|
-10 (-2.20%) | 31,276,400 | 13,886,721,600 | 1.80% |
| Fri 2024-11-08 |
O:
460
H:
462
L:
454
C:
454
|
-4 (-0.87%) | 15,394,200 | 6,988,966,800 | 1.32% |
| Thu 2024-11-07 |
O:
452
H:
464
L:
448
C:
458
|
6 (1.33%) | 32,421,100 | 14,848,863,800 | -1.31% |
| Wed 2024-11-06 |
O:
466
H:
470
L:
450
C:
452
|
-14 (-3.00%) | 63,338,400 | 28,628,956,800 | 3.10% |
| Tue 2024-11-05 |
O:
470
H:
474
L:
464
C:
466
|
-4 (-0.85%) | 15,284,600 | 7,122,623,600 | 0.86% |
| Mon 2024-11-04 |
O:
470
H:
474
L:
464
C:
470
|
0 (0.00%) | 29,777,100 | 13,995,237,000 | 0.00% |
| Fri 2024-11-01 |
O:
478
H:
480
L:
470
C:
470
|
-8 (-1.67%) | 28,119,700 | 13,216,259,000 | 1.70% |
| Thu 2024-10-31 |
O:
472
H:
482
L:
470
C:
478
|
6 (1.27%) | 32,061,700 | 15,325,492,600 | -1.26% |
| Wed 2024-10-30 |
O:
472
H:
476
L:
460
C:
472
|
2 (0.43%) | 101,069,600 | 47,704,851,200 | 0.00% |
| Tue 2024-10-29 |
O:
468
H:
476
L:
468
C:
470
|
0 (0.00%) | 35,326,100 | 16,603,267,000 | -0.43% |
Artikel Terkait
- Analisis dan Rekomendasi Saham Pada Pekan Pertama Kuartal II-2024
- Penguatan IHSG 0,26%, Saham MEDC, TPIA, dan BRPT Cuan Pagi Ini
- IHSG Diperkirakan Konsolidasi di 7.200, Rekomendasi Saham: PTBA, ITMG, PGAS, MEDC
- IHSG Merosot di Awal Perdagangan, Saham Prajogo Pangestu Terkoreksi
- Pilah Saham BUMN: Utang Rendah Jadi Fokus Investor
