Price History - ELPI

Kembali ke Company
Ticker: ELPI
Company: PT Pelayaran Nasional Ekalya Purnamasari Tbk
Date Open High Low Close Volume Value
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
25-Nov-2024 350.00 352.00 346.00 350.00 3,471,700 0
22-Nov-2024 352.00 352.00 348.00 350.00 1,211,200 0
21-Nov-2024 356.00 356.00 350.00 352.00 2,344,200 0
20-Nov-2024 358.00 360.00 352.00 356.00 2,606,100 0
19-Nov-2024 348.00 358.00 346.00 358.00 2,375,900 0
18-Nov-2024 350.00 350.00 344.00 346.00 1,057,500 0
15-Nov-2024 350.00 350.00 346.00 350.00 1,845,600 0
14-Nov-2024 356.00 356.00 348.00 350.00 4,172,900 0
13-Nov-2024 358.00 360.00 350.00 356.00 1,362,500 0
12-Nov-2024 348.00 358.00 346.00 358.00 2,090,600 0
11-Nov-2024 350.00 350.00 342.00 348.00 1,910,100 0
08-Nov-2024 350.00 352.00 348.00 350.00 1,426,700 0
07-Nov-2024 352.00 352.00 348.00 350.00 2,031,800 0
06-Nov-2024 356.00 358.00 348.00 352.00 2,025,300 0
05-Nov-2024 358.00 358.00 356.00 356.00 1,319,300 0
04-Nov-2024 364.00 364.00 356.00 358.00 2,346,100 0
01-Nov-2024 368.00 370.00 360.00 364.00 2,515,000 0
31-Oct-2024 372.00 372.00 364.00 370.00 2,020,200 0
30-Oct-2024 366.00 372.00 364.00 370.00 2,632,500 0
29-Oct-2024 366.00 368.00 364.00 366.00 3,801,400 0
28-Oct-2024 368.00 368.00 364.00 366.00 3,868,500 0
25-Oct-2024 368.00 368.00 364.00 368.00 2,783,600 0
24-Oct-2024 368.00 370.00 362.00 368.00 2,254,800 0
23-Oct-2024 360.00 368.00 356.00 368.00 3,802,200 0
22-Oct-2024 360.00 360.00 356.00 360.00 1,877,400 0
21-Oct-2024 362.00 364.00 356.00 360.00 2,962,500 0
18-Oct-2024 370.00 370.00 360.00 362.00 2,956,500 0
17-Oct-2024 382.00 384.00 368.00 370.00 5,549,400 0
16-Oct-2024 362.00 382.00 362.00 380.00 9,623,200 0
15-Oct-2024 358.00 364.00 358.00 364.00 4,227,500 0
14-Oct-2024 364.00 366.00 358.00 360.00 2,062,800 0
11-Oct-2024 362.00 366.00 360.00 364.00 3,100,900 0
10-Oct-2024 368.00 368.00 360.00 364.00 3,570,500 0
09-Oct-2024 374.00 374.00 362.00 368.00 4,942,600 0
08-Oct-2024 362.00 372.00 362.00 372.00 6,610,500 0
07-Oct-2024 362.00 364.00 360.00 362.00 4,773,700 0
04-Oct-2024 360.00 366.00 358.00 362.00 4,116,100 0
03-Oct-2024 362.00 364.00 358.00 362.00 1,968,700 0
02-Oct-2024 384.00 386.00 358.00 364.00 7,614,200 0
01-Oct-2024 384.00 386.00 384.00 386.00 3,549,200 0
30-Sep-2024 386.00 386.00 382.00 384.00 4,183,800 0
27-Sep-2024 384.00 386.00 382.00 386.00 4,522,900 0
26-Sep-2024 388.00 390.00 380.00 386.00 6,190,400 0
25-Sep-2024 390.00 394.00 384.00 388.00 5,233,800 0
24-Sep-2024 380.00 398.00 378.00 390.00 12,514,500 0
23-Sep-2024 382.00 384.00 370.00 380.00 7,050,000 0
20-Sep-2024 378.00 388.00 376.00 382.00 8,955,100 0
19-Sep-2024 372.00 378.00 372.00 378.00 7,957,700 0
18-Sep-2024 374.00 380.00 372.00 372.00 5,649,900 0
17-Sep-2024 354.00 376.00 354.00 376.00 8,579,800 0
13-Sep-2024 346.00 360.00 346.00 358.00 4,156,500 0
12-Sep-2024 350.00 350.00 344.00 346.00 4,694,500 0
11-Sep-2024 346.00 350.00 346.00 350.00 5,045,900 0
10-Sep-2024 352.00 352.00 344.00 346.00 3,499,100 0