What is the all time high of ELTY?

PT Bakrieland Development Tbk (ELTY) closed at its highest ever adjusted price, IDR 6,753, on Feb 27, 2008. Its lowest close was IDR 6.00 on Jul 10, 2024.

How much has ELTY returned over the last 10 years?

-92.6% in price terms from the close ten years before Sep 28, 2026, which is -22.9% a year compounded. Over one year the return is +37.0%; over five years -26.0%.

What was the worst drawdown in ELTY history?

-99.9% from the Feb 28, 2008 peak to the Jul 10, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does ELTY historical data go?

The daily series starts on Jun 13, 2002 and runs to Sep 28, 2026: 6,018 trading sessions across 24.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ELTY 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 ELTY 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 Jun 13, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ELTY?

Among complete calendar years, 2004 was the best at +460.0% and 2018 the worst at -90.0%, measured close to close.

IDX · ELTY · stock

PT Bakrieland Development Tbk (ELTY) stock price history

Every IDX trading session of PT Bakrieland Development Tbk from Jun 13, 2002 to Sep 28, 2026: 6,018 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 ELTY data, free key Year by year table

ELTY adjusted close, 2002 to 2026

ELTYPT Bakrieland Development Tbk

IDR 37.00+37.0% over one year

IDR 6,753
All time high, 2008: IDR 108.00
52 week high, IDR 19.00 low: 6,018
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

ELTY key facts

PT Bakrieland Development Tbk (ELTY) closed at IDR 37.00 on Sep 28, 2026 on IDX.
ELTY's all time high close is IDR 6,753, set on Feb 27, 2008; its all time low close is IDR 6.00 on Jul 10, 2024.
ELTY's 52 week range is IDR 19.00 to IDR 108.00.
ELTY returned +37.0% over the year to Sep 28, 2026 and -26.0% over five years.
Over ten years ELTY returned -93%, -22.9% a year compounded.
ELTY's deepest drawdown was -99.9% from Feb 28, 2008 to Jul 10, 2024.
DataCedar holds 6,018 daily sessions of ELTY history from Jun 13, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ELTY price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ELTY returns

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

Period	Return
1 month	0.0%
3 months	+68.2%
6 months	-14.0%
Year to date	-17.8%
1 year	+37.0%
3 years	-26.0%
5 years	-26.0%
10 years	-92.6%
Since Jun 13, 2002	-81.5%
Compound annual growth, 24.3 years	-6.7%

ELTY records

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

All time high close: IDR 6,753 on Feb 27, 2008
All time low close: IDR 6.00 on Jul 10, 2024
52 week high: IDR 108.00 on Jan 15, 2026
52 week low: IDR 19.00 on Oct 17, 2025
Deepest drawdown: -99.9% from Feb 28, 2008 to Jul 10, 2024, not yet recovered
Best single session: +900.0% on May 2, 2018
Worst single session: -90.0% on May 3, 2018
Volatility, 1 year annualised: 99.2%
Sessions closing higher, 1 year: 42%
Best calendar year: 2004, +460%
Worst calendar year: 2018, -90%

ELTY 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. 2002 starts on Jun 13, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 45.00	IDR 108.00	IDR 20.00	IDR 37.00	-17.8%	33.3B	179
2025	IDR 12.00	IDR 50.00	IDR 9.00	IDR 45.00	+275.0%	18.9B	236
2024	IDR 50.00	IDR 50.00	IDR 6.00	IDR 12.00	-76.0%	6.5B	237
2023	IDR 50.00	IDR 50.00	IDR 50.00	IDR 50.00	0.0%	5.8M	239
2022	IDR 50.00	IDR 50.00	IDR 50.00	IDR 50.00	0.0%	47.3M	246
2021	IDR 50.00	IDR 50.00	IDR 50.00	IDR 50.00	0.0%	36.8M	247
2020	IDR 50.00	IDR 50.00	IDR 50.00	IDR 50.00	0.0%	2.3M	242
2019	IDR 50.00	IDR 50.00	IDR 50.00	IDR 50.00	0.0%	9.7M	257
2018	IDR 500.00	IDR 5,000	IDR 50.00	IDR 50.00	-90.0%	212M	261
2017	IDR 500.00	IDR 1,050	IDR 500.00	IDR 500.00	0.0%	5.3B	254
2016	IDR 500.00	IDR 540.00	IDR 500.00	IDR 500.00	0.0%	482.9M	246
2015	IDR 500.00	IDR 500.00	IDR 500.00	IDR 500.00	0.0%	1.2M	245
2014	IDR 500.00	IDR 500.00	IDR 500.00	IDR 500.00	0.0%	7.6M	244
2013	IDR 550.00	IDR 670.00	IDR 500.00	IDR 500.00	-7.4%	1.6B	244
2012	IDR 1,290	IDR 1,470	IDR 500.00	IDR 540.00	-54.6%	4.8B	246
2011	IDR 1,610	IDR 1,820	IDR 930.00	IDR 1,190	-24.2%	5.6B	247
2010	IDR 1,936	IDR 2,830	IDR 950.00	IDR 1,570	-18.1%	6.3B	245
2009	IDR 734.86	IDR 3,873	IDR 536.25	IDR 1,917	+168.1%	3.9B	244
2008	IDR 6,058	IDR 6,951	IDR 566.04	IDR 715.00	-88.4%	2.6B	239
2007	IDR 1,491	IDR 6,753	IDR 1,466	IDR 6,157	+285.5%	3.6B	247
2006	IDR 1,311	IDR 2,171	IDR 1,065	IDR 1,597	+18.2%	724.3M	259
2005	IDR 2,198	IDR 4,036	IDR 1,159	IDR 1,351	-39.6%	515M	247
2004	IDR 399.63	IDR 2,877	IDR 399.63	IDR 2,238	+460.0%	782.2M	262
2003	IDR 119.89	IDR 599.44	IDR 79.93	IDR 399.63	+233.3%	31.9M	261
2002	IDR 199.81	IDR 239.78	IDR 79.93	IDR 119.89	n/a	1.9M	144

ELTY monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 37.00	-7.5%
August 2026	IDR 40.00	+25.0%
July 2026	IDR 32.00	+52.4%
June 2026	IDR 21.00	-34.4%
May 2026	IDR 32.00	-25.6%
April 2026	IDR 43.00	+7.5%
March 2026	IDR 40.00	-21.6%
February 2026	IDR 51.00	+10.9%
January 2026	IDR 46.00	+2.2%
December 2025	IDR 45.00	+104.5%
November 2025	IDR 22.00	+15.8%
October 2025	IDR 19.00	-36.7%

About the ELTY data

Daily bars. 6,018 sessions from Jun 13, 2002 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 Jun 13, 2002, 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/ELTY/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

EKAD PT Ekadharma International Tbk
ELIT PT Data Sinergitama Jaya Tbk
ELPI PT Pelayaran Nasional Ekalya Purnamasari Tbk
ELSA PT Elnusa Tbk
EMAS PT Merdeka Gold Resources Tbk
EMDE PT Megapolitan Developments Tbk
EMMI PT Esa Medika Mandiri Tbk
EMTK PT Elang Mahkota Teknologi Tbk

Browse IDX

Historical data guides

Common questions

ELTY share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market