IDX · ELSA · stock

PT Elnusa Tbk (ELSA) stock price history

Every IDX trading session of PT Elnusa Tbk from Feb 6, 2008 to Sep 28, 2026: 4,575 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ELSA data, free keyYear by year table

ELSA adjusted close, 2008 to 2026

ELSAPT Elnusa Tbk
IDR 680.00+48.9% over one year
2010201520202025
IDR 927.98
All time high, 2026
IDR 974.38
52 week high, IDR 441.72 low
4,575
Daily sessions since 2008

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

ELSA key facts

  • PT Elnusa Tbk (ELSA) closed at IDR 680.00 on Sep 28, 2026 on IDX.
  • ELSA's all time high close is IDR 927.98, set on Mar 2, 2026; its all time low close is IDR 55.72 on Nov 20, 2008.
  • ELSA's 52 week range is IDR 441.72 to IDR 974.38.
  • ELSA returned +48.9% over the year to Sep 28, 2026 and +207.8% over five years.
  • Over ten years ELSA returned +156%, +9.9% a year compounded.
  • ELSA's deepest drawdown was -79.7% from Aug 11, 2014 to Mar 23, 2020.
  • DataCedar holds 4,575 daily sessions of ELSA history from Feb 6, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ELSA price chart, 2008 to 2026

ELSA adjusted close, Feb 6, 2008 to Sep 28, 2026IDR 58.76IDR 139.65IDR 331.90IDR 788.792010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ELSA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.4%
3 months+28.3%
6 months+0.4%
Year to date+47.1%
1 year+48.9%
3 years+107.3%
5 years+207.8%
10 years+156.3%
Since Feb 6, 2008+162.6%
Compound annual growth, 18.6 years+5.3%

ELSA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 927.98 on Mar 2, 2026
All time low close
IDR 55.72 on Nov 20, 2008
52 week high
IDR 974.38 on Mar 2, 2026
52 week low
IDR 441.72 on Oct 17, 2025
Deepest drawdown
-79.7% from Aug 11, 2014 to Mar 23, 2020, recovered Jul 15, 2024
Best single session
+30.6% on Mar 26, 2008
Worst single session
-22.5% on Oct 6, 2008
Volatility, 1 year annualised
51.0%
Sessions closing higher, 1 year
40%
Growth of 1 since 2008
2.6×
Best calendar year
2009, +206%
Worst calendar year
2015, -61%

ELSA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Feb 6, 2008; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 463.99IDR 974.38IDR 462.14IDR 680.00+47.1%11.2B179
2025IDR 369.15IDR 533.59IDR 307.63IDR 462.14+25.2%7.4B236
2024IDR 310.39IDR 465.71IDR 299.19IDR 369.15+18.9%9B237
2023IDR 230.80IDR 367.99IDR 211.57IDR 310.39+34.5%8.4B239
2022IDR 199.23IDR 295.90IDR 180.46IDR 230.80+15.8%17.8B246
2021IDR 243.14IDR 364.71IDR 173.25IDR 199.23-18.5%23.8B247
2020IDR 201.94IDR 272.32IDR 81.83IDR 244.53+21.1%17.7B242
2019IDR 221.77IDR 270.57IDR 178.18IDR 201.94-8.9%6.9B257
2018IDR 237.10IDR 344.18IDR 186.96IDR 221.77-6.5%14.6B261
2017IDR 264.02IDR 296.71IDR 144.05IDR 237.10-10.2%19.6B254
2016IDR 153.61IDR 389.74IDR 106.30IDR 264.02+74.0%20.5B246
2015IDR 393.83IDR 393.83IDR 143.17IDR 151.77-61.5%7.8B245
2014IDR 184.30IDR 425.45IDR 184.30IDR 393.83+113.7%9.4B244
2013IDR 97.04IDR 189.88IDR 95.38IDR 184.30+92.1%3.2B244
2012IDR 127.54IDR 155.27IDR 89.83IDR 95.93-24.8%5.9B246
2011IDR 181.16IDR 186.65IDR 99.26IDR 127.54-28.5%3B247
2010IDR 184.17IDR 351.80IDR 156.46IDR 178.42-1.8%11.7B245
2009IDR 61.80IDR 214.86IDR 57.75IDR 181.61+206.4%10.5B244
2008IDR 226.29IDR 276.58IDR 53.70IDR 59.27n/a6.1B216

ELSA monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 680.00-5.6%
August 2026IDR 720.00+3.6%
July 2026IDR 695.00+33.7%
June 2026IDR 520.00-8.1%
May 2026IDR 566.07-22.8%
April 2026IDR 733.11+6.0%
March 2026IDR 691.35-12.4%
February 2026IDR 788.79+24.1%
January 2026IDR 635.67+37.6%
December 2025IDR 462.14-1.4%
November 2025IDR 468.63-1.0%
October 2025IDR 473.27+3.2%

About the ELSA data

Daily bars. 4,575 sessions from Feb 6, 2008 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 6, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ELSA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • ECII PT Electronic City Indonesia Tbk
  • EKAD PT Ekadharma International Tbk
  • ELIT PT Data Sinergitama Jaya Tbk
  • ELPI PT Pelayaran Nasional Ekalya Purnamasari Tbk
  • ELTY PT Bakrieland Development Tbk
  • EMAS PT Merdeka Gold Resources Tbk
  • EMDE PT Megapolitan Developments Tbk
  • EMMI PT Esa Medika Mandiri Tbk

Common questions

ELSA share price history

Start with any symbol.

Start free