Price History - ELPI

Kembali ke Company
Ticker: ELPI
Company: PT Pelayaran Nasional Ekalya Purnamasari Tbk
Date Open High Low Close Volume Value
07-Oct-2025 360.00 360.00 354.00 358.00 161,900 0
06-Oct-2025 370.00 372.00 348.00 360.00 744,900 0
03-Oct-2025 354.00 370.00 348.00 370.00 663,600 0
02-Oct-2025 354.00 358.00 352.00 354.00 187,200 0
01-Oct-2025 350.00 356.00 340.00 354.00 471,900 0
30-Sep-2025 358.00 362.00 350.00 350.00 549,200 0
29-Sep-2025 366.00 370.00 356.00 356.00 568,400 0
26-Sep-2025 370.00 372.00 360.00 368.00 234,000 0
25-Sep-2025 370.00 374.00 356.00 370.00 629,900 0
24-Sep-2025 370.00 380.00 354.00 370.00 673,700 0
23-Sep-2025 384.00 384.00 358.00 370.00 1,375,600 0
22-Sep-2025 380.00 390.00 360.00 384.00 1,154,400 0
19-Sep-2025 386.00 392.00 368.00 382.00 722,000 0
18-Sep-2025 392.00 396.00 370.00 386.00 591,000 0
17-Sep-2025 398.00 400.00 360.00 392.00 2,637,400 0
16-Sep-2025 362.00 404.00 352.00 398.00 2,172,100 0
15-Sep-2025 350.00 366.00 350.00 362.00 516,900 0
12-Sep-2025 352.00 352.00 348.00 352.00 272,400 0
11-Sep-2025 344.00 360.00 342.00 352.00 507,500 0
10-Sep-2025 354.00 354.00 334.00 348.00 2,027,000 0
09-Sep-2025 358.00 362.00 352.00 358.00 349,700 0
08-Sep-2025 382.00 388.00 360.00 360.00 3,526,700 0
04-Sep-2025 384.00 386.00 366.00 378.00 1,558,000 0
03-Sep-2025 366.00 448.00 366.00 384.00 2,877,200 0
02-Sep-2025 362.00 368.00 362.00 366.00 1,002,900 0
01-Sep-2025 354.00 364.00 338.00 362.00 687,900 0
29-Aug-2025 368.00 370.00 344.00 362.00 1,951,300 0
28-Aug-2025 330.00 364.00 330.00 364.00 2,964,300 0
27-Aug-2025 322.00 328.00 318.00 328.00 932,900 0
26-Aug-2025 322.00 322.00 318.00 318.00 293,200 0
25-Aug-2025 322.00 322.00 318.00 320.00 475,400 0
22-Aug-2025 322.00 324.00 318.00 322.00 465,400 0
21-Aug-2025 316.00 320.00 310.00 320.00 441,000 0
20-Aug-2025 312.00 318.00 310.00 316.00 709,300 0
19-Aug-2025 314.00 320.00 310.00 310.00 1,365,800 0
15-Aug-2025 316.00 318.00 312.00 314.00 633,600 0
14-Aug-2025 318.00 322.00 314.00 314.00 848,000 0
13-Aug-2025 318.00 336.00 316.00 318.00 742,800 0
12-Aug-2025 320.00 330.00 314.00 314.00 641,200 0
11-Aug-2025 320.00 326.00 312.00 312.00 416,500 0
08-Aug-2025 320.00 330.00 320.00 320.00 331,800 0
07-Aug-2025 334.00 334.00 312.00 320.00 743,600 0
06-Aug-2025 336.00 336.00 322.00 322.00 446,900 0
05-Aug-2025 336.00 336.00 330.00 330.00 394,900 0
04-Aug-2025 346.00 348.00 330.00 330.00 352,600 0
01-Aug-2025 348.00 348.00 340.00 340.00 570,200 0
31-Jul-2025 348.00 350.00 346.00 348.00 96,300 0
30-Jul-2025 346.00 348.00 340.00 348.00 146,400 0
29-Jul-2025 350.00 356.00 344.00 344.00 1,047,400 0
28-Jul-2025 344.00 352.00 332.00 332.00 401,500 0
25-Jul-2025 352.00 352.00 342.00 342.00 329,200 0
24-Jul-2025 352.00 352.00 348.00 352.00 107,000 0
23-Jul-2025 352.00 352.00 350.00 352.00 32,700 0
22-Jul-2025 350.00 352.00 350.00 352.00 127,600 0
21-Jul-2025 352.00 352.00 350.00 352.00 61,900 0
18-Jul-2025 352.00 352.00 350.00 352.00 142,600 0
17-Jul-2025 352.00 352.00 350.00 352.00 69,200 0
16-Jul-2025 352.00 352.00 348.00 352.00 85,700 0
15-Jul-2025 352.00 352.00 350.00 352.00 191,800 0
14-Jul-2025 350.00 352.00 350.00 352.00 116,200 0
11-Jul-2025 352.00 352.00 350.00 352.00 51,800 0
10-Jul-2025 352.00 352.00 350.00 352.00 55,700 0
09-Jul-2025 352.00 352.00 350.00 352.00 49,300 0
08-Jul-2025 352.00 352.00 350.00 350.00 143,600 0
07-Jul-2025 354.00 354.00 342.00 352.00 269,300 0
04-Jul-2025 354.00 354.00 352.00 354.00 80,400 0
03-Jul-2025 354.00 354.00 352.00 354.00 213,800 0
02-Jul-2025 354.00 354.00 350.00 354.00 146,800 0
01-Jul-2025 352.00 354.00 350.00 354.00 260,400 0
30-Jun-2025 350.00 352.00 350.00 352.00 138,400 0
26-Jun-2025 352.00 352.00 350.00 350.00 29,200 0
25-Jun-2025 352.00 352.00 350.00 350.00 44,000 0
24-Jun-2025 352.00 352.00 350.00 352.00 462,200 0
23-Jun-2025 352.00 352.00 346.00 352.00 223,900 0
20-Jun-2025 352.00 352.00 350.00 352.00 526,600 0
19-Jun-2025 352.00 352.00 348.00 352.00 265,300 0
18-Jun-2025 352.00 354.00 350.00 352.00 48,700 0
17-Jun-2025 358.00 360.00 350.00 350.00 566,100 0
16-Jun-2025 354.00 358.00 354.00 358.00 124,300 0
13-Jun-2025 352.00 354.00 350.00 354.00 133,000 0
12-Jun-2025 352.00 352.00 348.00 352.00 392,900 0
11-Jun-2025 350.00 352.00 350.00 352.00 359,400 0
10-Jun-2025 352.00 352.00 350.00 352.00 288,100 0
05-Jun-2025 352.00 352.00 350.00 352.00 403,100 0
04-Jun-2025 352.00 352.00 350.00 352.00 98,900 0
03-Jun-2025 352.00 352.00 350.00 352.00 493,100 0
02-Jun-2025 352.00 352.00 346.00 352.00 726,900 0
28-May-2025 352.00 352.00 350.00 352.00 61,800 0
27-May-2025 354.00 354.00 350.00 354.00 34,200 0
26-May-2025 354.00 354.00 348.00 354.00 116,700 0
23-May-2025 352.00 354.00 352.00 354.00 8,400 0
22-May-2025 352.00 352.00 350.00 352.00 71,700 0
21-May-2025 350.00 350.00 348.00 350.00 27,800 0
20-May-2025 352.00 352.00 346.00 350.00 197,700 0
19-May-2025 356.00 356.00 350.00 352.00 111,700 0
16-May-2025 356.00 356.00 352.00 356.00 142,800 0
15-May-2025 356.00 356.00 350.00 356.00 56,200 0
14-May-2025 354.00 360.00 352.00 356.00 112,600 0
09-May-2025 354.00 360.00 350.00 354.00 104,200 0
08-May-2025 358.00 364.00 348.00 350.00 493,500 0