Price History - ELPI

Kembali ke Company
Ticker: ELPI
Company: PT Pelayaran Nasional Ekalya Purnamasari Tbk
Date Open High Low Close Volume Value
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
18-May-2026 1,815.00 1,885.00 1,730.00 1,800.00 3,358,400 0
15-May-2026 2,000.00 2,000.00 2,000.00 2,000.00 0 0
14-May-2026 2,000.00 2,000.00 2,000.00 2,000.00 0 0
13-May-2026 2,030.00 2,030.00 1,820.00 2,000.00 26,148,800 0
12-May-2026 1,630.00 1,630.00 1,630.00 1,630.00 843,000 0
11-May-2026 1,400.00 1,400.00 1,285.00 1,305.00 1,945,000 0
08-May-2026 1,700.00 1,700.00 1,445.00 1,445.00 2,217,600 0
07-May-2026 1,710.00 1,760.00 1,645.00 1,700.00 1,275,800 0
06-May-2026 1,740.00 1,740.00 1,675.00 1,705.00 883,700 0
05-May-2026 1,805.00 1,805.00 1,725.00 1,740.00 960,900 0
04-May-2026 1,750.00 1,835.00 1,630.00 1,805.00 1,953,200 0
01-May-2026 1,564.01 1,564.01 1,564.01 1,564.01 0 0
30-Apr-2026 1,514.88 1,580.38 1,432.99 1,564.01 2,854,238 0
29-Apr-2026 1,531.25 1,580.38 1,498.50 1,514.88 1,357,998 0
28-Apr-2026 1,559.91 1,559.91 1,473.93 1,531.25 1,007,263 0
27-Apr-2026 1,855.00 1,965.00 1,850.00 1,905.00 875,200 0
24-Apr-2026 2,030.00 2,040.00 1,835.00 1,850.00 2,162,000 0
23-Apr-2026 2,030.00 2,040.00 1,970.00 2,030.00 1,599,500 0
22-Apr-2026 1,910.00 2,030.00 1,875.00 2,030.00 1,567,000 0
21-Apr-2026 2,000.00 2,010.00 1,880.00 1,910.00 2,465,400 0
20-Apr-2026 2,040.00 2,270.00 1,985.00 2,000.00 5,273,700 0
17-Apr-2026 1,875.00 2,050.00 1,875.00 2,000.00 2,341,300 0
16-Apr-2026 2,000.00 2,020.00 1,875.00 1,930.00 1,846,000 0
15-Apr-2026 1,950.00 2,020.00 1,750.00 1,965.00 5,182,800 0
14-Apr-2026 1,770.00 1,785.00 1,700.00 1,745.00 1,770,900 0
13-Apr-2026 1,860.00 1,860.00 1,700.00 1,770.00 1,859,600 0
10-Apr-2026 1,890.00 1,910.00 1,855.00 1,865.00 778,300 0
09-Apr-2026 1,950.00 1,960.00 1,850.00 1,890.00 903,900 0
08-Apr-2026 1,835.00 1,975.00 1,835.00 1,955.00 1,064,100 0
07-Apr-2026 1,890.00 1,930.00 1,815.00 1,835.00 835,900 0
06-Apr-2026 1,900.00 1,900.00 1,725.00 1,890.00 1,965,900 0
02-Apr-2026 1,940.00 2,020.00 1,910.00 1,910.00 1,360,100 0
01-Apr-2026 1,900.00 2,070.00 1,900.00 1,955.00 2,046,000 0
31-Mar-2026 2,150.00 2,250.00 1,900.00 1,935.00 4,842,700 0
30-Mar-2026 1,850.00 2,200.00 1,800.00 2,150.00 6,807,800 0
27-Mar-2026 1,690.00 2,100.00 1,650.00 1,865.00 8,272,300 0
26-Mar-2026 1,555.00 1,720.00 1,550.00 1,700.00 1,608,400 0
25-Mar-2026 1,390.00 1,650.00 1,350.00 1,555.00 2,555,100 0
17-Mar-2026 1,340.00 1,500.00 1,340.00 1,400.00 2,022,900 0
16-Mar-2026 1,330.00 1,390.00 1,240.00 1,330.00 974,300 0
13-Mar-2026 1,445.00 1,445.00 1,325.00 1,325.00 1,947,700 0
12-Mar-2026 1,370.00 1,555.00 1,295.00 1,440.00 4,746,900 0
11-Mar-2026 1,275.00 1,355.00 1,245.00 1,295.00 2,247,000 0
10-Mar-2026 1,265.00 1,290.00 1,155.00 1,245.00 1,600,700 0
09-Mar-2026 1,350.00 1,405.00 1,065.00 1,245.00 9,161,300 0
06-Mar-2026 1,250.00 1,455.00 1,180.00 1,250.00 10,144,500 0