Price History - ELPI

Kembali ke Company
Ticker: ELPI
Company: PT Pelayaran Nasional Ekalya Purnamasari Tbk
Date Open High Low Close Volume Value
30-Dec-2022 206.00 214.00 202.00 214.00 12,569,100 0
29-Dec-2022 208.00 208.00 202.00 206.00 3,803,900 0
28-Dec-2022 204.00 210.00 202.00 208.00 15,032,300 0
27-Dec-2022 204.00 204.00 202.00 204.00 12,969,600 0
26-Dec-2022 204.00 204.00 202.00 204.00 1,539,300 0
23-Dec-2022 204.00 204.00 202.00 204.00 3,148,800 0
22-Dec-2022 204.00 206.00 202.00 204.00 11,019,400 0
21-Dec-2022 206.00 206.00 200.00 204.00 12,771,600 0
20-Dec-2022 208.00 208.00 204.00 204.00 14,594,400 0
19-Dec-2022 208.00 208.00 204.00 208.00 16,102,500 0
16-Dec-2022 206.00 208.00 202.00 208.00 16,979,700 0
15-Dec-2022 206.00 206.00 202.00 206.00 15,235,400 0
14-Dec-2022 208.00 208.00 202.00 206.00 12,150,000 0
13-Dec-2022 208.00 208.00 202.00 208.00 18,591,000 0
12-Dec-2022 202.00 210.00 200.00 208.00 17,298,900 0
09-Dec-2022 218.00 218.00 202.00 202.00 23,049,800 0
08-Dec-2022 216.00 220.00 212.00 216.00 19,001,700 0
07-Dec-2022 212.00 220.00 210.00 216.00 16,629,900 0
06-Dec-2022 218.00 222.00 210.00 212.00 30,091,500 0
05-Dec-2022 208.00 224.00 208.00 220.00 46,145,900 0
02-Dec-2022 210.00 212.00 206.00 208.00 13,673,100 0
01-Dec-2022 206.00 210.00 204.00 210.00 14,306,900 0
30-Nov-2022 202.00 212.00 200.00 204.00 26,098,800 0
29-Nov-2022 202.00 204.00 200.00 202.00 7,252,200 0
28-Nov-2022 204.00 204.00 199.00 202.00 9,460,700 0
25-Nov-2022 204.00 206.00 202.00 204.00 4,225,100 0
24-Nov-2022 206.00 206.00 202.00 204.00 4,127,700 0
23-Nov-2022 206.00 206.00 202.00 206.00 2,661,500 0
22-Nov-2022 206.00 206.00 204.00 206.00 3,191,400 0
21-Nov-2022 208.00 208.00 204.00 206.00 4,227,200 0
18-Nov-2022 208.00 208.00 204.00 206.00 2,547,500 0
17-Nov-2022 208.00 208.00 204.00 208.00 3,526,000 0
16-Nov-2022 206.00 208.00 204.00 208.00 4,989,900 0
15-Nov-2022 206.00 208.00 206.00 206.00 3,745,700 0
14-Nov-2022 208.00 208.00 204.00 206.00 6,572,700 0
11-Nov-2022 206.00 210.00 204.00 208.00 6,000,700 0
10-Nov-2022 210.00 210.00 204.00 206.00 8,126,500 0
09-Nov-2022 212.00 214.00 206.00 210.00 6,295,500 0
08-Nov-2022 216.00 216.00 210.00 212.00 6,183,900 0
07-Nov-2022 210.00 220.00 208.00 216.00 15,456,000 0
04-Nov-2022 206.00 210.00 206.00 210.00 9,577,200 0
03-Nov-2022 206.00 208.00 204.00 204.00 6,745,200 0
02-Nov-2022 206.00 210.00 204.00 206.00 7,209,000 0
01-Nov-2022 216.00 218.00 204.00 204.00 17,954,500 0
31-Oct-2022 214.00 218.00 214.00 218.00 4,132,400 0
28-Oct-2022 220.00 222.00 212.00 214.00 8,290,900 0
27-Oct-2022 222.00 224.00 216.00 220.00 9,377,100 0
26-Oct-2022 218.00 222.00 214.00 220.00 16,696,500 0
25-Oct-2022 222.00 226.00 214.00 218.00 10,862,000 0
24-Oct-2022 214.00 228.00 214.00 222.00 30,753,900 0
21-Oct-2022 212.00 214.00 206.00 214.00 6,228,200 0
20-Oct-2022 212.00 216.00 208.00 212.00 8,462,600 0
19-Oct-2022 214.00 214.00 204.00 212.00 7,761,900 0
18-Oct-2022 204.00 220.00 204.00 212.00 16,706,400 0
17-Oct-2022 202.00 204.00 192.00 204.00 16,696,400 0
14-Oct-2022 206.00 206.00 191.00 202.00 22,320,700 0
13-Oct-2022 208.00 208.00 204.00 204.00 2,870,800 0
12-Oct-2022 206.00 210.00 204.00 206.00 3,965,100 0
11-Oct-2022 204.00 212.00 204.00 204.00 3,717,000 0
10-Oct-2022 212.00 216.00 204.00 204.00 6,887,200 0
07-Oct-2022 218.00 218.00 210.00 214.00 5,222,100 0
06-Oct-2022 220.00 224.00 216.00 218.00 6,279,300 0
05-Oct-2022 214.00 222.00 214.00 218.00 7,203,700 0
04-Oct-2022 212.00 222.00 210.00 214.00 6,313,400 0
03-Oct-2022 212.00 212.00 202.00 212.00 6,394,200 0
30-Sep-2022 224.00 224.00 210.00 212.00 22,092,800 0
29-Sep-2022 230.00 232.00 222.00 224.00 8,074,100 0
28-Sep-2022 232.00 234.00 224.00 228.00 9,834,900 0
27-Sep-2022 228.00 238.00 224.00 232.00 13,697,100 0
26-Sep-2022 240.00 250.00 226.00 230.00 38,332,300 0
23-Sep-2022 222.00 240.00 222.00 240.00 29,275,500 0
22-Sep-2022 224.00 226.00 220.00 222.00 9,073,700 0
21-Sep-2022 224.00 226.00 222.00 224.00 5,081,400 0
20-Sep-2022 230.00 230.00 224.00 224.00 4,900,400 0
19-Sep-2022 228.00 230.00 222.00 228.00 5,491,900 0
16-Sep-2022 230.00 230.00 222.00 226.00 9,514,700 0
15-Sep-2022 234.00 236.00 226.00 228.00 12,185,000 0
14-Sep-2022 232.00 234.00 228.00 234.00 12,705,100 0
13-Sep-2022 234.00 238.00 228.00 236.00 12,853,600 0
12-Sep-2022 246.00 250.00 234.00 234.00 22,667,300 0
09-Sep-2022 228.00 248.00 228.00 244.00 50,162,100 0
08-Sep-2022 228.00 230.00 226.00 228.00 10,081,100 0
07-Sep-2022 228.00 232.00 224.00 228.00 11,705,500 0
06-Sep-2022 228.00 238.00 224.00 228.00 25,400,400 0
05-Sep-2022 230.00 230.00 224.00 228.00 12,119,400 0
02-Sep-2022 230.00 234.00 224.00 228.00 15,016,200 0
01-Sep-2022 238.00 240.00 226.00 230.00 18,324,800 0
31-Aug-2022 236.00 236.00 220.00 236.00 51,342,400 0
30-Aug-2022 240.00 246.00 236.00 236.00 72,755,800 0
29-Aug-2022 266.00 270.00 252.00 252.00 50,553,000 0
26-Aug-2022 280.00 280.00 270.00 270.00 30,877,500 0
25-Aug-2022 292.00 292.00 274.00 276.00 64,915,000 0
24-Aug-2022 272.00 292.00 270.00 284.00 137,437,900 0
23-Aug-2022 278.00 280.00 272.00 274.00 28,409,100 0
22-Aug-2022 282.00 292.00 272.00 278.00 62,197,300 0
19-Aug-2022 286.00 294.00 282.00 282.00 65,024,500 0
18-Aug-2022 276.00 300.00 272.00 284.00 140,673,900 0
16-Aug-2022 276.00 292.00 256.00 276.00 193,701,400 0
15-Aug-2022 256.00 282.00 256.00 270.00 190,982,000 0
12-Aug-2022 274.00 274.00 274.00 274.00 9,336,900 0