What is the all time high of ELSA?

PT Elnusa Tbk (ELSA) closed at its highest ever adjusted price, IDR 927.98, on Mar 2, 2026. Its lowest close was IDR 55.72 on Nov 20, 2008.

How much has ELSA returned over the last 10 years?

+119.1% in price terms from the close ten years before Nov 13, 2026, which is +8.2% a year compounded. Over one year the return is +21.0%; over five years +172.9%.

What was the worst drawdown in ELSA history?

-79.7% from the Aug 11, 2014 peak to the Mar 23, 2020 trough on adjusted closes; the previous peak was regained on Jul 15, 2024.

How far back does ELSA historical data go?

The daily series starts on Feb 6, 2008 and runs to Nov 13, 2026: 4,494 trading sessions across 18.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ELSA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ELSA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Feb 6, 2008 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ELSA?

Among complete calendar years, 2009 was the best at +206.4% and 2015 the worst at -61.5%, measured close to close.

IDX · ELSA · stock

PT Elnusa Tbk (ELSA) stock price history

Every IDX trading session of PT Elnusa Tbk from Feb 6, 2008 to Nov 13, 2026: 4,494 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 key Year by year table

ELSA adjusted close, 2008 to 2026

ELSAPT Elnusa Tbk

IDR 595.00+21.0% over one year

IDR 927.98
All time high, 2026: IDR 974.38
52 week high, IDR 454.71 low: 4,494
Daily sessions since 2008

Last updated Nov 13, 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 595.00 on Nov 13, 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 454.71 to IDR 974.38.
ELSA returned +21.0% over the year to Nov 13, 2026 and +172.9% over five years.
Over ten years ELSA returned +119%, +8.2% a year compounded.
ELSA's deepest drawdown was -79.7% from Aug 11, 2014 to Mar 23, 2020.
DataCedar holds 4,494 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

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 Nov 13, 2026, on adjusted closes.

Period	Return
1 month	-9.2%
3 months	-12.5%
6 months	-8.4%
Year to date	+28.7%
1 year	+21.0%
3 years	+81.4%
5 years	+172.9%
10 years	+119.1%
Since Feb 6, 2008	+129.7%
Compound annual growth, 18.8 years	+4.5%

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 454.71 on Dec 12, 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: 55.8%
Sessions closing higher, 1 year: 40%
Growth of 1 since 2008: 2.3×
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 Nov 13, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 463.99	IDR 974.38	IDR 462.14	IDR 595.00	+28.7%	11.9B	209
2025	IDR 369.15	IDR 533.59	IDR 307.63	IDR 462.14	+25.2%	7.4B	236
2024	IDR 310.39	IDR 465.71	IDR 299.19	IDR 369.15	+18.9%	9B	237
2023	IDR 230.80	IDR 367.99	IDR 211.57	IDR 310.39	+34.5%	8.4B	238
2022	IDR 197.79	IDR 295.90	IDR 180.46	IDR 230.80	+15.8%	17.7B	243
2021	IDR 243.14	IDR 364.71	IDR 173.25	IDR 199.23	-18.5%	23.7B	244
2020	IDR 201.94	IDR 272.32	IDR 81.83	IDR 244.53	+21.1%	17.7B	242
2019	IDR 221.77	IDR 270.57	IDR 178.18	IDR 201.94	-8.9%	6.7B	248
2018	IDR 239.65	IDR 344.18	IDR 186.96	IDR 221.77	-6.5%	14.3B	252
2017	IDR 264.02	IDR 296.71	IDR 144.05	IDR 237.10	-10.2%	19.1B	241
2016	IDR 153.61	IDR 389.74	IDR 106.30	IDR 264.02	+74.0%	20.5B	239
2015	IDR 393.83	IDR 393.83	IDR 143.17	IDR 151.77	-61.5%	7.8B	245
2014	IDR 184.30	IDR 425.45	IDR 184.30	IDR 393.83	+113.7%	9.3B	242
2013	IDR 97.04	IDR 189.88	IDR 95.38	IDR 184.30	+92.1%	3.2B	242
2012	IDR 127.54	IDR 155.27	IDR 89.83	IDR 95.93	-24.8%	5.7B	237
2011	IDR 181.16	IDR 183.90	IDR 99.26	IDR 127.54	-28.5%	2.8B	225
2010	IDR 186.73	IDR 351.80	IDR 156.46	IDR 178.42	-1.8%	11.6B	237
2009	IDR 61.80	IDR 214.86	IDR 57.75	IDR 181.61	+206.4%	9.9B	230
2008	IDR 226.29	IDR 276.58	IDR 53.70	IDR 59.27	n/a	6B	207

ELSA monthly closes, last 12 months

Month	Month end close	Change
November 2026	IDR 595.00	-4.8%
October 2026	IDR 625.00	-3.1%
September 2026	IDR 645.00	-10.4%
August 2026	IDR 720.00	+3.6%
July 2026	IDR 695.00	+33.7%
June 2026	IDR 520.00	-8.1%
May 2026	IDR 566.07	-22.8%
April 2026	IDR 733.11	+6.0%
March 2026	IDR 691.35	-12.4%
February 2026	IDR 788.79	+24.1%
January 2026	IDR 635.67	+37.6%
December 2025	IDR 462.14	-1.4%

About the ELSA data

Daily bars. 4,494 sessions from Feb 6, 2008 to Nov 13, 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 Nov 12, 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/idx%3AELSA/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

Browse IDX

Historical data guides

Common questions

ELSA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market