PT Pelayaran Nasional Ekalya Purnamasari Tbk(ID:ELPI)
Rp404.00-2.00 (-0.49%)
ID:ELPI
PT Pelayaran Nasional Ekalya Purnamasari Tbk historical prices
Rp404.00
At close:-2.00 (-0.49%)
PT Pelayaran Nasional Ekalya Purnamasari Tbk (ELPI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 406.00 | 406.00 | 400.00 | 404.00 | 404.00 | -0.49% | 1,769,000 | 1.25 |
| Nov 10, 2026 | 406.00 | 406.00 | 400.00 | 406.00 | 406.00 | +1.00% | 1,383,800 | 0.98 |
| Nov 09, 2026 | 402.00 | 426.00 | 400.00 | 406.00 | 406.00 | +1.00% | 853,000 | 0.60 |
| Nov 06, 2026 | 404.00 | 404.00 | 400.00 | 402.00 | 402.00 | -0.50% | 720,500 | 0.50 |
| Nov 05, 2026 | 404.00 | 414.00 | 396.00 | 404.00 | 404.00 | +0.50% | 2,332,400 | 1.63 |
| Nov 04, 2026 | 400.00 | 408.00 | 400.00 | 402.00 | 402.00 | +0.50% | 1,567,500 | 1.10 |
| Nov 03, 2026 | 406.00 | 406.00 | 390.00 | 400.00 | 400.00 | -1.48% | 1,845,700 | 1.23 |
| Nov 02, 2026 | 408.00 | 412.00 | 400.00 | 406.00 | 406.00 | 0.00% | 614,100 | 0.41 |
| Oct 30, 2026 | 408.00 | 408.00 | 382.00 | 406.00 | 406.00 | -0.98% | 1,924,900 | 1.28 |
| Oct 29, 2026 | 440.00 | 440.00 | 410.00 | 410.00 | 410.00 | -6.82% | 2,408,100 | 1.61 |
| Oct 28, 2026 | 454.00 | 454.00 | 432.00 | 440.00 | 440.00 | -2.65% | 1,851,800 | 1.24 |
| Oct 27, 2026 | 456.00 | 462.00 | 430.00 | 452.00 | 452.00 | -0.44% | 3,877,100 | 2.66 |
| Oct 26, 2026 | 458.00 | 466.00 | 448.00 | 454.00 | 454.00 | -0.44% | 1,342,000 | 0.82 |
| Oct 23, 2026 | 456.00 | 470.00 | 446.00 | 456.00 | 456.00 | 0.00% | 3,493,300 | 2.21 |
| Oct 22, 2026 | 430.00 | 498.00 | 420.00 | 456.00 | 456.00 | +5.56% | 1,635,200 | 1.04 |
| Oct 21, 2026 | 418.00 | 432.00 | 408.00 | 432.00 | 432.00 | +0.47% | 565,100 | 0.36 |
| Oct 20, 2026 | 400.00 | 458.00 | 400.00 | 430.00 | 430.00 | +6.44% | 704,700 | 0.44 |
| Oct 19, 2026 | 424.00 | 424.00 | 404.00 | 404.00 | 404.00 | -6.91% | 486,200 | 0.30 |
| Oct 16, 2026 | 500.00 | 500.00 | 434.00 | 434.00 | 434.00 | -14.90% | 1,005,200 | 0.62 |
| Oct 15, 2026 | 540.00 | 540.00 | 510.00 | 510.00 | 510.00 | -5.56% | 430,200 | 0.27 |
| Oct 14, 2026 | 545.00 | 550.00 | 520.00 | 540.00 | 540.00 | -0.92% | 367,200 | 0.23 |
| Oct 13, 2026 | 545.00 | 550.00 | 530.00 | 545.00 | 545.00 | +0.93% | 285,800 | 0.18 |
| Oct 12, 2026 | 565.00 | 585.00 | 540.00 | 540.00 | 540.00 | -3.57% | 560,100 | 0.34 |
| Oct 09, 2026 | 545.00 | 565.00 | 525.00 | 560.00 | 560.00 | +3.70% | 747,600 | 0.45 |
| Oct 08, 2026 | 565.00 | 570.00 | 515.00 | 540.00 | 540.00 | -4.42% | 1,455,700 | 0.89 |
| Oct 07, 2026 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | 0.00% | 289,200 | 0.17 |
| Oct 06, 2026 | 570.00 | 595.00 | 555.00 | 565.00 | 565.00 | -0.88% | 824,100 | 0.50 |
| Oct 05, 2026 | 560.00 | 575.00 | 550.00 | 570.00 | 570.00 | +1.79% | 531,700 | 0.32 |
| Oct 02, 2026 | 585.00 | 590.00 | 555.00 | 560.00 | 560.00 | -4.27% | 745,000 | 0.44 |
| Oct 01, 2026 | 580.00 | 650.00 | 575.00 | 585.00 | 585.00 | +1.74% | 974,900 | 0.57 |
| Sep 30, 2026 | 595.00 | 615.00 | 575.00 | 575.00 | 575.00 | -3.36% | 422,500 | 0.24 |
| Sep 29, 2026 | 580.00 | 595.00 | 560.00 | 595.00 | 595.00 | +2.59% | 344,600 | 0.19 |
| Sep 28, 2026 | 610.00 | 610.00 | 575.00 | 580.00 | 580.00 | -4.13% | 580,500 | 0.32 |
| Sep 25, 2026 | 615.00 | 615.00 | 595.00 | 605.00 | 605.00 | -1.63% | 588,300 | 0.32 |
| Sep 24, 2026 | 625.00 | 630.00 | 600.00 | 615.00 | 615.00 | -1.60% | 534,200 | 0.29 |
| Sep 23, 2026 | 580.00 | 705.00 | 580.00 | 625.00 | 625.00 | +7.76% | 2,784,200 | 1.51 |
| Sep 22, 2026 | 600.00 | 605.00 | 575.00 | 580.00 | 580.00 | -4.13% | 1,067,100 | 0.57 |
| Sep 21, 2026 | 615.00 | 630.00 | 595.00 | 605.00 | 605.00 | -2.42% | 1,252,800 | 0.67 |
| Sep 18, 2026 | 645.00 | 650.00 | 605.00 | 620.00 | 620.00 | -3.88% | 1,329,100 | 0.72 |
| Sep 17, 2026 | 650.00 | 665.00 | 630.00 | 645.00 | 645.00 | -0.77% | 1,242,900 | 0.68 |
| Sep 16, 2026 | 665.00 | 690.00 | 650.00 | 650.00 | 650.00 | -2.26% | 720,600 | 0.40 |
| Sep 15, 2026 | 670.00 | 670.00 | 655.00 | 665.00 | 665.00 | -0.75% | 356,100 | 0.20 |
| Sep 14, 2026 | 675.00 | 675.00 | 650.00 | 670.00 | 670.00 | -1.47% | 1,588,100 | 0.88 |
| Sep 11, 2026 | 710.00 | 710.00 | 655.00 | 680.00 | 680.00 | -4.23% | 2,659,000 | 1.51 |
| Sep 10, 2026 | 770.00 | 770.00 | 705.00 | 710.00 | 710.00 | -6.58% | 5,603,400 | 3.31 |
| Sep 09, 2026 | 655.00 | 775.00 | 650.00 | 760.00 | 760.00 | +16.03% | 16,543,199 | 11.46 |
| Sep 08, 2026 | 660.00 | 675.00 | 650.00 | 655.00 | 655.00 | 0.00% | 759,600 | 0.53 |
| Sep 07, 2026 | 670.00 | 675.00 | 650.00 | 655.00 | 655.00 | -2.24% | 889,000 | 0.61 |
| Sep 04, 2026 | 670.00 | 675.00 | 660.00 | 670.00 | 670.00 | 0.00% | 500,700 | 0.34 |
| Sep 03, 2026 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 0.00% | 888,500 | 0.59 |
