Price History - ELPI

Kembali ke Company
Ticker: ELPI
Company: PT Pelayaran Nasional Ekalya Purnamasari Tbk
Date Open High Low Close Volume Value
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
05-Mar-2026 1,500.00 1,500.00 1,165.00 1,170.00 5,615,200 0
04-Mar-2026 1,610.00 1,630.00 1,370.00 1,370.00 3,669,700 0
03-Mar-2026 1,855.00 1,890.00 1,590.00 1,610.00 1,488,000 0
02-Mar-2026 1,865.00 1,965.00 1,675.00 1,850.00 1,784,700 0
27-Feb-2026 2,000.00 2,050.00 1,745.00 1,970.00 1,776,400 0
26-Feb-2026 2,110.00 2,450.00 1,990.00 2,000.00 7,312,600 0
25-Feb-2026 2,600.00 2,600.00 2,340.00 2,340.00 1,016,300 0
24-Feb-2026 2,550.00 2,630.00 2,550.00 2,600.00 1,227,100 0
23-Feb-2026 2,300.00 2,500.00 2,300.00 2,500.00 786,400 0
20-Feb-2026 2,480.00 2,480.00 2,300.00 2,300.00 4,390,700 0
19-Feb-2026 1,855.00 2,260.00 1,855.00 2,260.00 4,202,900 0
18-Feb-2026 2,060.00 2,060.00 2,060.00 2,060.00 2,359,200 0
13-Feb-2026 1,880.00 1,880.00 1,880.00 1,880.00 1,171,700 0
12-Feb-2026 1,710.00 1,710.00 1,710.00 1,710.00 0 0
11-Feb-2026 1,710.00 1,710.00 1,710.00 1,710.00 0 0
10-Feb-2026 1,710.00 1,710.00 1,710.00 1,710.00 0 0
09-Feb-2026 1,710.00 1,710.00 1,710.00 1,710.00 0 0
06-Feb-2026 1,370.00 1,710.00 1,345.00 1,710.00 7,662,400 0
05-Feb-2026 1,370.00 1,400.00 1,310.00 1,370.00 809,100 0
04-Feb-2026 1,360.00 1,400.00 1,300.00 1,370.00 969,200 0
03-Feb-2026 1,195.00 1,385.00 1,195.00 1,360.00 4,748,000 0
02-Feb-2026 1,405.00 1,405.00 1,405.00 1,405.00 0 0
30-Jan-2026 1,130.00 1,405.00 1,130.00 1,405.00 6,937,500 0
29-Jan-2026 1,050.00 1,140.00 950.00 1,125.00 3,915,300 0
28-Jan-2026 1,080.00 1,100.00 985.00 1,035.00 3,278,500 0
27-Jan-2026 1,080.00 1,215.00 945.00 1,080.00 11,077,600 0
26-Jan-2026 835.00 1,035.00 835.00 1,035.00 10,808,600 0
23-Jan-2026 865.00 865.00 825.00 830.00 802,100 0
22-Jan-2026 865.00 870.00 850.00 860.00 1,405,800 0
21-Jan-2026 865.00 900.00 840.00 860.00 1,031,100 0
20-Jan-2026 875.00 890.00 860.00 860.00 649,800 0
19-Jan-2026 910.00 910.00 870.00 870.00 931,800 0
15-Jan-2026 915.00 940.00 900.00 910.00 1,391,700 0
14-Jan-2026 900.00 935.00 875.00 915.00 1,380,200 0
13-Jan-2026 840.00 925.00 835.00 900.00 3,089,700 0
12-Jan-2026 850.00 865.00 820.00 840.00 2,235,900 0
09-Jan-2026 870.00 880.00 835.00 860.00 1,261,800 0
08-Jan-2026 875.00 880.00 830.00 865.00 1,709,200 0
07-Jan-2026 895.00 900.00 865.00 875.00 1,622,800 0
06-Jan-2026 925.00 940.00 880.00 895.00 2,495,000 0
05-Jan-2026 920.00 1,000.00 900.00 915.00 5,399,700 0
02-Jan-2026 800.00 970.00 800.00 940.00 5,880,800 0
30-Dec-2025 770.00 835.00 765.00 800.00 3,177,900 0
29-Dec-2025 730.00 770.00 700.00 765.00 2,090,500 0
24-Dec-2025 740.00 755.00 725.00 730.00 1,049,500 0
23-Dec-2025 750.00 755.00 705.00 740.00 1,517,800 0
22-Dec-2025 700.00 790.00 695.00 750.00 5,132,400 0
19-Dec-2025 695.00 705.00 680.00 700.00 433,700 0
18-Dec-2025 695.00 700.00 690.00 695.00 485,000 0
17-Dec-2025 710.00 715.00 685.00 700.00 1,144,700 0
16-Dec-2025 730.00 735.00 690.00 710.00 1,075,700 0
15-Dec-2025 700.00 750.00 690.00 725.00 1,383,700 0
12-Dec-2025 705.00 715.00 675.00 695.00 971,800 0
11-Dec-2025 715.00 720.00 685.00 700.00 936,400 0