Price History - ELPI

Kembali ke Company
Ticker: ELPI
Company: PT Pelayaran Nasional Ekalya Purnamasari Tbk
Date Open High Low Close Volume Value
09-Oct-2026 545.00 565.00 525.00 560.00 747,600 0
08-Oct-2026 565.00 570.00 515.00 540.00 1,455,700 0
07-Oct-2026 565.00 565.00 555.00 565.00 289,200 0
06-Oct-2026 570.00 595.00 555.00 565.00 824,100 0
05-Oct-2026 560.00 575.00 550.00 570.00 531,700 0
02-Oct-2026 585.00 590.00 555.00 560.00 745,000 0
01-Oct-2026 580.00 650.00 575.00 585.00 974,900 0
30-Sep-2026 595.00 615.00 575.00 575.00 422,500 0
29-Sep-2026 580.00 595.00 560.00 595.00 344,600 0
28-Sep-2026 610.00 610.00 575.00 580.00 580,500 0
25-Sep-2026 615.00 615.00 595.00 605.00 588,300 0
24-Sep-2026 625.00 630.00 600.00 615.00 534,200 0
23-Sep-2026 580.00 705.00 580.00 625.00 2,784,200 0
22-Sep-2026 600.00 605.00 575.00 580.00 1,067,100 0
21-Sep-2026 615.00 630.00 595.00 605.00 1,252,800 0
18-Sep-2026 645.00 650.00 605.00 620.00 1,329,100 0
17-Sep-2026 650.00 665.00 630.00 645.00 1,242,900 0
16-Sep-2026 665.00 690.00 650.00 650.00 720,600 0
15-Sep-2026 670.00 670.00 655.00 665.00 356,100 0
14-Sep-2026 675.00 675.00 650.00 670.00 1,588,100 0
11-Sep-2026 710.00 710.00 655.00 680.00 2,659,000 0
10-Sep-2026 770.00 770.00 705.00 710.00 5,603,400 0
09-Sep-2026 655.00 775.00 650.00 760.00 16,543,200 0
08-Sep-2026 660.00 675.00 650.00 655.00 759,600 0
07-Sep-2026 670.00 675.00 650.00 655.00 889,000 0
04-Sep-2026 670.00 675.00 660.00 670.00 500,700 0
03-Sep-2026 670.00 680.00 660.00 670.00 888,500 0
02-Sep-2026 655.00 675.00 655.00 670.00 911,000 0
01-Sep-2026 670.00 680.00 650.00 655.00 1,070,900 0
31-Aug-2026 675.00 690.00 655.00 670.00 746,400 0
28-Aug-2026 670.00 685.00 650.00 675.00 1,201,900 0
27-Aug-2026 620.00 670.00 615.00 670.00 815,000 0
26-Aug-2026 670.00 675.00 640.00 640.00 1,162,500 0
24-Aug-2026 685.00 700.00 655.00 670.00 1,286,200 0
21-Aug-2026 680.00 695.00 680.00 685.00 709,700 0
20-Aug-2026 690.00 700.00 670.00 680.00 1,159,100 0
19-Aug-2026 710.00 715.00 670.00 690.00 904,600 0
18-Aug-2026 675.00 695.00 650.00 675.00 1,592,200 0
14-Aug-2026 700.00 710.00 665.00 665.00 1,193,100 0
13-Aug-2026 700.00 715.00 680.00 700.00 1,325,900 0
12-Aug-2026 695.00 715.00 690.00 700.00 1,011,400 0
11-Aug-2026 735.00 735.00 685.00 695.00 2,545,500 0
10-Aug-2026 745.00 750.00 730.00 735.00 1,343,800 0
07-Aug-2026 750.00 765.00 735.00 745.00 1,241,000 0
06-Aug-2026 725.00 845.00 725.00 750.00 6,332,500 0
05-Aug-2026 745.00 745.00 720.00 720.00 1,362,200 0
04-Aug-2026 720.00 735.00 720.00 730.00 1,235,700 0
03-Aug-2026 730.00 750.00 700.00 720.00 2,340,200 0
31-Jul-2026 745.00 745.00 720.00 720.00 1,694,600 0
30-Jul-2026 750.00 760.00 715.00 745.00 1,512,600 0
29-Jul-2026 880.00 925.00 740.00 740.00 12,030,400 0
28-Jul-2026 910.00 935.00 870.00 870.00 678,000 0
27-Jul-2026 910.00 975.00 850.00 910.00 792,700 0
24-Jul-2026 990.00 995.00 890.00 910.00 1,298,200 0
23-Jul-2026 960.00 995.00 960.00 985.00 1,009,500 0
22-Jul-2026 985.00 1,000.00 940.00 960.00 1,815,300 0
21-Jul-2026 1,015.00 1,025.00 980.00 985.00 1,532,800 0
20-Jul-2026 1,020.00 1,040.00 1,000.00 1,015.00 478,600 0
17-Jul-2026 1,060.00 1,065.00 1,000.00 1,005.00 580,300 0
16-Jul-2026 990.00 1,100.00 960.00 1,040.00 1,021,200 0
15-Jul-2026 1,000.00 1,015.00 950.00 990.00 1,186,000 0
14-Jul-2026 1,040.00 1,050.00 1,000.00 1,010.00 1,050,300 0
13-Jul-2026 1,070.00 1,100.00 1,035.00 1,040.00 845,400 0
10-Jul-2026 1,070.00 1,180.00 1,025.00 1,070.00 1,789,600 0
09-Jul-2026 1,040.00 1,135.00 1,040.00 1,075.00 783,500 0
08-Jul-2026 1,110.00 1,110.00 1,010.00 1,040.00 916,200 0
07-Jul-2026 1,245.00 1,245.00 1,090.00 1,105.00 1,647,100 0
06-Jul-2026 1,120.43 1,153.87 1,049.36 1,120.43 2,817,828 0
03-Jul-2026 1,137.15 1,158.05 1,066.08 1,112.07 2,378,667 0
02-Jul-2026 1,057.72 1,187.32 999.19 1,132.97 5,271,005 0
01-Jul-2026 1,086.98 1,103.71 1,011.73 1,040.99 1,318,678 0
30-Jun-2026 940.66 1,091.16 932.30 1,086.98 2,560,814 0
29-Jun-2026 873.77 1,003.37 865.41 940.66 1,027,100 0
26-Jun-2026 1,120.00 1,130.00 1,000.00 1,045.00 773,600 0
25-Jun-2026 1,005.00 1,235.00 1,000.00 1,115.00 1,836,000 0
24-Jun-2026 1,160.00 1,165.00 990.00 990.00 1,494,600 0
23-Jun-2026 1,190.00 1,190.00 1,120.00 1,160.00 189,800 0
22-Jun-2026 1,175.00 1,200.00 1,150.00 1,185.00 287,600 0
19-Jun-2026 1,190.00 1,215.00 1,170.00 1,200.00 62,300 0
18-Jun-2026 1,235.00 1,235.00 1,155.00 1,190.00 124,000 0
17-Jun-2026 1,240.00 1,270.00 1,205.00 1,235.00 423,700 0
15-Jun-2026 1,230.00 1,310.00 1,215.00 1,235.00 1,200,500 0
12-Jun-2026 1,155.00 1,230.00 1,150.00 1,230.00 618,300 0
11-Jun-2026 1,200.00 1,235.00 1,070.00 1,150.00 429,500 0
10-Jun-2026 1,080.00 1,245.00 1,005.00 1,195.00 1,647,200 0
09-Jun-2026 955.00 1,095.00 920.00 1,095.00 1,553,300 0
08-Jun-2026 960.00 1,120.00 960.00 960.00 2,283,000 0
05-Jun-2026 1,320.00 1,320.00 1,125.00 1,125.00 1,408,900 0
04-Jun-2026 1,330.00 1,330.00 1,190.00 1,320.00 776,200 0
03-Jun-2026 1,495.00 1,495.00 1,275.00 1,330.00 2,427,600 0
02-Jun-2026 1,705.00 1,735.00 1,495.00 1,495.00 3,982,300 0
29-May-2026 1,790.00 1,790.00 1,615.00 1,755.00 2,023,800 0
28-May-2026 1,700.00 1,700.00 1,700.00 1,700.00 0 0
27-May-2026 1,700.00 1,700.00 1,700.00 1,700.00 0 0
26-May-2026 1,505.00 1,725.00 1,480.00 1,700.00 2,451,300 0
25-May-2026 1,500.00 1,535.00 1,455.00 1,505.00 409,200 0
22-May-2026 1,380.00 1,530.00 1,335.00 1,500.00 1,476,400 0
21-May-2026 1,425.00 1,445.00 1,310.00 1,380.00 1,325,800 0
20-May-2026 1,470.00 1,510.00 1,340.00 1,425.00 1,913,700 0
19-May-2026 1,820.00 1,850.00 1,530.00 1,530.00 4,230,700 0