Price History - ELPI

Kembali ke Company
Ticker: ELPI
Company: PT Pelayaran Nasional Ekalya Purnamasari Tbk
Date Open High Low Close Volume Value
22-Jan-2024 288.00 296.00 284.00 292.00 14,268,600 0
19-Jan-2024 286.00 288.00 280.00 288.00 11,549,100 0
18-Jan-2024 280.00 288.00 280.00 286.00 13,397,200 0
17-Jan-2024 290.00 290.00 282.00 284.00 1,933,900 0
16-Jan-2024 284.00 296.00 284.00 290.00 2,741,700 0
15-Jan-2024 280.00 280.00 280.00 280.00 0 0
12-Jan-2024 288.00 288.00 280.00 280.00 3,142,700 0
11-Jan-2024 288.00 292.00 284.00 288.00 5,945,000 0
10-Jan-2024 288.00 292.00 286.00 290.00 14,911,800 0
09-Jan-2024 292.00 294.00 286.00 288.00 11,892,100 0
08-Jan-2024 296.00 298.00 288.00 292.00 5,911,800 0
05-Jan-2024 296.00 300.00 290.00 296.00 6,787,200 0
04-Jan-2024 288.00 296.00 286.00 296.00 5,784,900 0
03-Jan-2024 282.00 294.00 282.00 288.00 9,254,600 0
02-Jan-2024 286.00 292.00 282.00 282.00 7,479,400 0
29-Dec-2023 290.00 290.00 282.00 286.00 4,585,700 0
28-Dec-2023 292.00 294.00 288.00 290.00 15,144,900 0
27-Dec-2023 288.00 296.00 288.00 292.00 9,196,600 0
22-Dec-2023 290.00 290.00 280.00 288.00 11,833,500 0
21-Dec-2023 288.00 306.00 288.00 290.00 17,143,000 0
20-Dec-2023 286.00 296.00 284.00 288.00 12,610,300 0
19-Dec-2023 284.00 286.00 282.00 286.00 19,681,000 0
18-Dec-2023 282.00 284.00 278.00 284.00 6,535,900 0
15-Dec-2023 286.00 288.00 280.00 282.00 5,075,200 0
14-Dec-2023 282.00 288.00 276.00 286.00 4,934,200 0
13-Dec-2023 284.00 290.00 280.00 282.00 7,116,900 0
12-Dec-2023 320.00 322.00 282.00 284.00 12,489,100 0
11-Dec-2023 300.00 336.00 300.00 320.00 11,553,300 0
08-Dec-2023 296.00 302.00 292.00 302.00 29,442,500 0
07-Dec-2023 302.00 304.00 292.00 296.00 6,648,000 0
06-Dec-2023 300.00 306.00 294.00 302.00 13,043,000 0
05-Dec-2023 290.00 306.00 288.00 300.00 24,209,900 0
04-Dec-2023 288.00 290.00 284.00 290.00 30,928,600 0
01-Dec-2023 290.00 292.00 286.00 290.00 17,828,200 0
30-Nov-2023 290.00 294.00 282.00 290.00 5,982,200 0
29-Nov-2023 280.00 296.00 280.00 290.00 25,329,800 0
28-Nov-2023 288.00 290.00 282.00 284.00 6,034,100 0
27-Nov-2023 280.00 294.00 280.00 288.00 8,750,200 0
24-Nov-2023 294.00 294.00 278.00 284.00 8,573,900 0
23-Nov-2023 296.00 302.00 288.00 294.00 4,999,400 0
22-Nov-2023 324.00 324.00 300.00 300.00 13,140,700 0
21-Nov-2023 308.00 326.00 306.00 324.00 7,618,300 0
20-Nov-2023 308.00 314.00 304.00 308.00 13,042,200 0
17-Nov-2023 298.00 316.00 298.00 312.00 13,698,800 0
16-Nov-2023 286.00 306.00 286.00 302.00 8,101,700 0
15-Nov-2023 310.00 310.00 286.00 288.00 16,054,500 0
14-Nov-2023 300.00 310.00 298.00 308.00 8,517,900 0
13-Nov-2023 330.00 334.00 306.00 306.00 16,211,200 0
10-Nov-2023 324.00 338.00 316.00 330.00 10,562,100 0
09-Nov-2023 304.00 328.00 302.00 326.00 13,932,900 0
08-Nov-2023 308.00 308.00 300.00 304.00 5,149,700 0
07-Nov-2023 292.00 308.00 292.00 306.00 27,450,600 0
06-Nov-2023 294.00 298.00 290.00 294.00 14,571,800 0
03-Nov-2023 286.00 298.00 286.00 294.00 7,496,900 0
02-Nov-2023 286.00 300.00 282.00 286.00 13,796,500 0
01-Nov-2023 282.00 292.00 278.00 286.00 14,901,100 0
31-Oct-2023 284.00 286.00 276.00 282.00 8,539,800 0
30-Oct-2023 290.00 314.00 276.00 284.00 33,038,300 0
27-Oct-2023 252.00 276.00 250.00 270.00 34,477,900 0
26-Oct-2023 252.00 256.00 250.00 252.00 15,240,200 0
25-Oct-2023 246.00 252.00 244.00 252.00 24,597,200 0
24-Oct-2023 242.00 254.00 242.00 246.00 8,646,800 0
23-Oct-2023 254.00 254.00 236.00 242.00 20,030,800 0
20-Oct-2023 254.00 256.00 250.00 254.00 16,172,400 0
19-Oct-2023 256.00 258.00 252.00 254.00 16,648,900 0
18-Oct-2023 254.00 262.00 252.00 256.00 18,155,500 0
17-Oct-2023 250.00 256.00 246.00 254.00 13,085,600 0
16-Oct-2023 250.00 250.00 246.00 250.00 19,209,000 0
13-Oct-2023 250.00 252.00 246.00 250.00 4,748,200 0
12-Oct-2023 250.00 254.00 248.00 250.00 12,401,600 0
11-Oct-2023 254.00 256.00 246.00 250.00 11,460,500 0
10-Oct-2023 252.00 260.00 250.00 254.00 14,404,700 0
09-Oct-2023 242.00 254.00 242.00 252.00 11,870,400 0
06-Oct-2023 242.00 244.00 236.00 242.00 17,412,500 0
05-Oct-2023 234.00 244.00 232.00 242.00 14,809,800 0
04-Oct-2023 234.00 236.00 226.00 234.00 17,524,200 0
03-Oct-2023 234.00 240.00 232.00 236.00 16,648,900 0
02-Oct-2023 230.00 234.00 228.00 234.00 15,235,800 0
29-Sep-2023 224.00 232.00 224.00 230.00 14,685,900 0
27-Sep-2023 226.00 230.00 226.00 226.00 10,648,500 0
26-Sep-2023 226.00 232.00 224.00 226.00 6,290,800 0
25-Sep-2023 226.00 230.00 224.00 226.00 11,464,000 0
22-Sep-2023 226.00 228.00 224.00 226.00 3,097,800 0
21-Sep-2023 226.00 230.00 224.00 226.00 1,722,300 0
20-Sep-2023 224.00 230.00 222.00 226.00 5,539,400 0
19-Sep-2023 226.00 226.00 222.00 224.00 4,510,900 0
18-Sep-2023 228.00 228.00 224.00 226.00 5,383,300 0
15-Sep-2023 226.00 228.00 224.00 228.00 4,049,000 0
14-Sep-2023 226.00 228.00 224.00 226.00 7,421,900 0
13-Sep-2023 224.00 228.00 222.00 226.00 7,406,100 0
12-Sep-2023 222.00 226.00 222.00 224.00 7,620,400 0
11-Sep-2023 220.00 226.00 220.00 222.00 6,413,900 0
08-Sep-2023 220.00 222.00 214.00 220.00 6,946,200 0
07-Sep-2023 228.00 228.00 220.00 220.00 12,404,200 0
06-Sep-2023 230.00 232.00 224.00 228.00 11,208,600 0
05-Sep-2023 232.00 234.00 228.00 230.00 6,776,600 0
04-Sep-2023 228.00 236.00 228.00 234.00 6,350,300 0
01-Sep-2023 232.00 236.00 228.00 228.00 4,418,100 0
31-Aug-2023 234.00 240.00 228.00 232.00 16,729,500 0
30-Aug-2023 230.00 236.00 230.00 232.00 24,148,700 0