Price History - ELPI

Kembali ke Company
Ticker: ELPI
Company: PT Pelayaran Nasional Ekalya Purnamasari Tbk
Date Open High Low Close Volume Value
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
07-May-2025 362.00 362.00 356.00 358.00 234,500 0
06-May-2025 366.00 366.00 356.00 362.00 314,600 0
05-May-2025 372.00 376.00 364.00 376.00 1,530,000 0
02-May-2025 376.00 378.00 370.00 372.00 655,300 0
30-Apr-2025 374.00 378.00 374.00 376.00 726,700 0
29-Apr-2025 378.00 378.00 370.00 374.00 299,700 0
28-Apr-2025 360.00 380.00 358.00 374.00 441,900 0
25-Apr-2025 356.00 358.00 350.00 358.00 418,500 0
24-Apr-2025 360.00 360.00 352.00 356.00 342,200 0
23-Apr-2025 352.00 360.00 350.00 360.00 1,083,300 0
22-Apr-2025 356.00 356.00 352.00 352.00 60,700 0
21-Apr-2025 354.00 356.00 342.00 356.00 255,700 0
17-Apr-2025 360.00 360.00 352.00 354.00 161,800 0
16-Apr-2025 362.00 362.00 356.00 360.00 107,400 0
15-Apr-2025 362.00 362.00 358.00 362.00 139,700 0
14-Apr-2025 360.00 362.00 350.00 362.00 135,100 0
11-Apr-2025 358.00 360.00 346.00 360.00 272,900 0
10-Apr-2025 342.00 362.00 342.00 360.00 140,100 0
09-Apr-2025 340.00 352.00 328.00 350.00 375,200 0
08-Apr-2025 370.00 370.00 334.00 346.00 1,063,700 0
27-Mar-2025 386.00 392.00 384.00 392.00 1,060,400 0
26-Mar-2025 392.00 396.00 384.00 386.00 1,232,300 0
25-Mar-2025 374.00 400.00 372.00 390.00 1,580,200 0
24-Mar-2025 374.00 374.00 370.00 372.00 636,400 0
21-Mar-2025 376.00 376.00 372.00 374.00 1,523,600 0
20-Mar-2025 376.00 376.00 368.00 376.00 1,499,700 0
19-Mar-2025 372.00 376.00 370.00 376.00 1,372,000 0
18-Mar-2025 374.00 374.00 366.00 372.00 866,700 0
17-Mar-2025 378.00 378.00 366.00 374.00 896,900 0
14-Mar-2025 378.00 378.00 372.00 378.00 1,121,500 0
13-Mar-2025 376.00 378.00 376.00 378.00 1,262,200 0
12-Mar-2025 364.00 380.00 362.00 376.00 2,268,700 0
11-Mar-2025 362.00 364.00 362.00 364.00 767,100 0
10-Mar-2025 362.00 364.00 362.00 364.00 616,100 0
07-Mar-2025 364.00 366.00 360.00 362.00 2,298,200 0
06-Mar-2025 362.00 366.00 360.00 364.00 3,585,600 0
05-Mar-2025 356.00 358.00 354.00 356.00 3,767,100 0
04-Mar-2025 360.00 360.00 354.00 356.00 2,520,300 0
03-Mar-2025 352.00 360.00 350.00 360.00 4,853,900 0
28-Feb-2025 354.00 354.00 350.00 352.00 1,044,300 0
27-Feb-2025 350.00 354.00 350.00 354.00 657,500 0
26-Feb-2025 360.00 360.00 348.00 348.00 4,425,800 0
25-Feb-2025 362.00 368.00 358.00 360.00 2,915,600 0
24-Feb-2025 358.00 364.00 356.00 362.00 3,747,400 0
21-Feb-2025 360.00 360.00 356.00 358.00 3,401,800 0
20-Feb-2025 362.00 366.00 358.00 360.00 2,745,800 0
19-Feb-2025 352.00 362.00 350.00 362.00 3,498,700 0
18-Feb-2025 352.00 356.00 350.00 352.00 4,036,200 0
17-Feb-2025 352.00 352.00 348.00 352.00 2,512,700 0
14-Feb-2025 352.00 352.00 350.00 352.00 3,271,300 0
13-Feb-2025 352.00 352.00 350.00 352.00 2,262,300 0
12-Feb-2025 352.00 352.00 348.00 352.00 4,191,200 0
11-Feb-2025 352.00 352.00 348.00 352.00 3,385,600 0
10-Feb-2025 352.00 352.00 348.00 352.00 3,814,100 0