Price History - ELPI

Kembali ke Company
Ticker: ELPI
Company: PT Pelayaran Nasional Ekalya Purnamasari Tbk
Date Open High Low Close Volume Value
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
07-Feb-2025 352.00 352.00 348.00 352.00 2,754,900 0
06-Feb-2025 352.00 352.00 348.00 352.00 2,247,100 0
05-Feb-2025 352.00 352.00 350.00 352.00 2,664,600 0
04-Feb-2025 352.00 354.00 350.00 352.00 3,445,400 0
03-Feb-2025 352.00 352.00 348.00 352.00 988,500 0
31-Jan-2025 352.00 352.00 350.00 352.00 3,488,800 0
30-Jan-2025 352.00 352.00 350.00 352.00 3,782,500 0
24-Jan-2025 352.00 352.00 350.00 352.00 2,901,300 0
23-Jan-2025 352.00 354.00 350.00 352.00 3,655,300 0
22-Jan-2025 352.00 352.00 350.00 352.00 2,657,400 0
21-Jan-2025 352.00 352.00 348.00 352.00 3,300,400 0
20-Jan-2025 354.00 354.00 350.00 352.00 2,972,100 0
17-Jan-2025 360.00 360.00 352.00 354.00 899,800 0
16-Jan-2025 352.00 360.00 352.00 360.00 4,803,500 0
15-Jan-2025 350.00 352.00 340.00 352.00 3,190,900 0
14-Jan-2025 350.00 352.00 348.00 350.00 1,306,400 0
13-Jan-2025 350.00 352.00 348.00 350.00 1,230,700 0
10-Jan-2025 350.00 352.00 348.00 350.00 1,134,100 0
09-Jan-2025 350.00 352.00 340.00 350.00 2,444,700 0
08-Jan-2025 350.00 352.00 348.00 350.00 3,228,300 0
07-Jan-2025 350.00 352.00 348.00 350.00 3,441,400 0
06-Jan-2025 352.00 352.00 348.00 350.00 2,836,200 0
03-Jan-2025 354.00 356.00 348.00 350.00 1,473,700 0
02-Jan-2025 354.00 354.00 350.00 354.00 259,100 0
30-Dec-2024 354.00 356.00 352.00 354.00 817,500 0
27-Dec-2024 352.00 354.00 350.00 354.00 373,200 0
24-Dec-2024 352.00 352.00 350.00 352.00 149,000 0
23-Dec-2024 356.00 356.00 348.00 352.00 738,200 0
20-Dec-2024 366.00 368.00 350.00 360.00 1,290,600 0
19-Dec-2024 374.00 376.00 366.00 368.00 4,560,500 0
18-Dec-2024 376.00 376.00 374.00 376.00 2,010,800 0
17-Dec-2024 374.00 376.00 372.00 376.00 4,574,900 0
16-Dec-2024 376.00 378.00 372.00 374.00 4,086,800 0
13-Dec-2024 374.00 376.00 372.00 376.00 3,008,300 0
12-Dec-2024 376.00 376.00 372.00 374.00 4,250,600 0
11-Dec-2024 378.00 378.00 374.00 376.00 3,278,100 0
10-Dec-2024 382.00 384.00 372.00 378.00 4,479,600 0
09-Dec-2024 372.00 382.00 372.00 382.00 8,327,900 0
06-Dec-2024 364.00 372.00 364.00 372.00 5,286,100 0
05-Dec-2024 360.00 364.00 358.00 364.00 3,927,900 0
04-Dec-2024 360.00 360.00 356.00 360.00 4,422,100 0
03-Dec-2024 360.00 362.00 358.00 360.00 1,828,300 0
02-Dec-2024 362.00 362.00 358.00 360.00 3,408,100 0
29-Nov-2024 366.00 368.00 360.00 362.00 3,935,000 0
28-Nov-2024 368.00 370.00 362.00 366.00 3,552,000 0
26-Nov-2024 350.00 368.00 348.00 366.00 7,083,600 0