Price History - ELPI

Kembali ke Company
Ticker: ELPI
Company: PT Pelayaran Nasional Ekalya Purnamasari Tbk
Date Open High Low Close Volume Value
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
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