Price History - ELPI

Kembali ke Company
Ticker: ELPI
Company: PT Pelayaran Nasional Ekalya Purnamasari Tbk
Date Open High Low Close Volume Value
03-Apr-2024 274.00 276.00 268.00 274.00 16,064,200 0
02-Apr-2024 268.00 276.00 264.00 274.00 11,428,800 0
01-Apr-2024 292.00 292.00 256.00 268.00 14,235,200 0
28-Mar-2024 308.00 308.00 294.00 300.00 14,354,800 0
27-Mar-2024 308.00 312.00 302.00 306.00 14,782,900 0
26-Mar-2024 294.00 294.00 294.00 294.00 0 0
25-Mar-2024 294.00 294.00 294.00 294.00 0 0
22-Mar-2024 300.00 300.00 292.00 294.00 15,733,700 0
21-Mar-2024 290.00 304.00 290.00 300.00 12,521,100 0
20-Mar-2024 284.00 294.00 280.00 290.00 22,235,000 0
19-Mar-2024 284.00 288.00 276.00 284.00 15,489,500 0
18-Mar-2024 282.00 286.00 278.00 286.00 18,548,500 0
15-Mar-2024 278.00 288.00 278.00 284.00 9,362,500 0
14-Mar-2024 278.00 280.00 270.00 278.00 18,206,100 0
13-Mar-2024 266.00 282.00 262.00 278.00 17,198,700 0
08-Mar-2024 268.00 268.00 264.00 266.00 8,807,900 0
07-Mar-2024 262.00 270.00 262.00 268.00 5,494,200 0
06-Mar-2024 262.00 264.00 258.00 262.00 9,941,900 0
05-Mar-2024 262.00 264.00 258.00 262.00 20,460,700 0
04-Mar-2024 262.00 264.00 260.00 260.00 19,253,200 0
01-Mar-2024 258.00 266.00 258.00 262.00 10,422,600 0
29-Feb-2024 260.00 264.00 254.00 258.00 3,540,900 0
28-Feb-2024 274.00 274.00 258.00 262.00 2,021,000 0
27-Feb-2024 258.00 272.00 256.00 272.00 9,131,800 0
26-Feb-2024 258.00 260.00 250.00 258.00 3,349,900 0
23-Feb-2024 262.00 264.00 252.00 258.00 4,693,400 0
22-Feb-2024 270.00 270.00 262.00 264.00 3,064,200 0
21-Feb-2024 268.00 270.00 264.00 270.00 1,563,000 0
20-Feb-2024 276.00 278.00 262.00 270.00 7,562,800 0
19-Feb-2024 278.00 280.00 276.00 278.00 1,032,700 0
16-Feb-2024 280.00 282.00 278.00 280.00 5,957,900 0
15-Feb-2024 290.00 290.00 276.00 280.00 14,851,700 0
13-Feb-2024 276.00 282.00 276.00 282.00 22,125,900 0
12-Feb-2024 278.00 280.00 276.00 278.00 750,900 0
07-Feb-2024 280.00 282.00 276.00 278.00 10,393,300 0
06-Feb-2024 278.00 282.00 276.00 280.00 626,400 0
05-Feb-2024 282.00 282.00 276.00 278.00 2,330,700 0
02-Feb-2024 286.00 286.00 278.00 282.00 3,085,500 0
01-Feb-2024 284.00 286.00 280.00 286.00 15,323,000 0
31-Jan-2024 278.00 284.00 278.00 284.00 14,645,100 0
30-Jan-2024 282.00 282.00 278.00 280.00 9,897,500 0
29-Jan-2024 278.00 284.00 272.00 282.00 9,950,400 0
26-Jan-2024 282.00 284.00 278.00 280.00 3,324,700 0
25-Jan-2024 282.00 284.00 278.00 282.00 2,751,300 0
24-Jan-2024 280.00 288.00 280.00 282.00 8,091,100 0
23-Jan-2024 292.00 292.00 280.00 280.00 14,236,600 0
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