Price History - ELPI

Kembali ke Company
Ticker: ELPI
Company: PT Pelayaran Nasional Ekalya Purnamasari Tbk
Date Open High Low Close Volume Value
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
10-Dec-2025 685.00 710.00 660.00 710.00 886,700 0
09-Dec-2025 690.00 695.00 660.00 670.00 463,400 0
08-Dec-2025 685.00 690.00 655.00 680.00 1,775,800 0
05-Dec-2025 560.00 715.00 560.00 680.00 7,669,500 0
04-Dec-2025 615.00 615.00 570.00 575.00 3,580,800 0
03-Dec-2025 650.00 660.00 570.00 620.00 3,617,400 0
02-Dec-2025 680.00 685.00 650.00 660.00 1,743,800 0
01-Dec-2025 700.00 705.00 660.00 680.00 1,892,500 0
28-Nov-2025 685.00 700.00 680.00 700.00 1,044,200 0
27-Nov-2025 690.00 700.00 685.00 685.00 1,102,000 0
26-Nov-2025 695.00 700.00 685.00 690.00 762,900 0
25-Nov-2025 695.00 700.00 680.00 695.00 619,800 0
24-Nov-2025 700.00 705.00 675.00 695.00 1,099,900 0
21-Nov-2025 695.00 735.00 690.00 700.00 1,513,700 0
20-Nov-2025 690.00 700.00 685.00 695.00 611,300 0
19-Nov-2025 710.00 715.00 685.00 690.00 813,400 0
18-Nov-2025 705.00 715.00 695.00 710.00 902,200 0
17-Nov-2025 705.00 715.00 695.00 700.00 758,900 0
14-Nov-2025 720.00 720.00 685.00 705.00 1,361,500 0
13-Nov-2025 720.00 735.00 710.00 715.00 1,285,200 0
12-Nov-2025 745.00 750.00 695.00 720.00 1,375,900 0
11-Nov-2025 725.00 775.00 695.00 740.00 2,234,400 0
10-Nov-2025 680.00 735.00 670.00 720.00 1,806,400 0
07-Nov-2025 740.00 760.00 650.00 690.00 4,130,600 0
06-Nov-2025 730.00 825.00 690.00 735.00 13,080,400 0
05-Nov-2025 545.00 660.00 545.00 660.00 11,623,300 0
04-Nov-2025 525.00 535.00 515.00 530.00 2,602,100 0
03-Nov-2025 460.00 530.00 460.00 520.00 13,243,800 0
31-Oct-2025 460.00 464.00 458.00 460.00 1,081,500 0
30-Oct-2025 452.00 460.00 436.00 458.00 2,816,900 0
29-Oct-2025 462.00 472.00 460.00 468.00 2,069,700 0
28-Oct-2025 450.00 468.00 450.00 460.00 2,901,200 0
27-Oct-2025 446.00 458.00 442.00 450.00 1,467,200 0
24-Oct-2025 440.00 452.00 440.00 448.00 1,334,000 0
23-Oct-2025 440.00 448.00 428.00 440.00 2,118,100 0
22-Oct-2025 428.00 446.00 428.00 440.00 1,524,500 0
21-Oct-2025 422.00 430.00 418.00 428.00 700,900 0
20-Oct-2025 418.00 440.00 418.00 422.00 883,600 0
17-Oct-2025 426.00 430.00 412.00 416.00 280,000 0
16-Oct-2025 422.00 450.00 412.00 424.00 588,500 0
15-Oct-2025 424.00 458.00 400.00 424.00 1,504,900 0
14-Oct-2025 442.00 448.00 398.00 420.00 2,879,200 0
13-Oct-2025 356.00 444.00 342.00 434.00 11,814,200 0
10-Oct-2025 348.00 356.00 346.00 356.00 521,300 0
09-Oct-2025 358.00 358.00 346.00 348.00 643,600 0
08-Oct-2025 358.00 360.00 348.00 358.00 454,400 0