Price History - ELPI

Kembali ke Company
Ticker: ELPI
Company: PT Pelayaran Nasional Ekalya Purnamasari Tbk
Date Open High Low Close Volume Value
29-Aug-2023 232.00 238.00 230.00 230.00 17,692,000 0
28-Aug-2023 230.00 234.00 228.00 232.00 10,654,700 0
25-Aug-2023 230.00 232.00 228.00 230.00 20,724,100 0
24-Aug-2023 228.00 232.00 228.00 230.00 15,383,600 0
23-Aug-2023 230.00 236.00 228.00 230.00 9,694,100 0
22-Aug-2023 230.00 232.00 228.00 230.00 8,418,600 0
21-Aug-2023 230.00 230.00 226.00 230.00 5,524,600 0
18-Aug-2023 228.00 232.00 226.00 230.00 7,942,000 0
16-Aug-2023 230.00 232.00 228.00 230.00 5,478,900 0
15-Aug-2023 228.00 230.00 226.00 230.00 8,293,400 0
14-Aug-2023 230.00 230.00 226.00 230.00 9,257,900 0
11-Aug-2023 228.00 232.00 228.00 230.00 11,486,800 0
10-Aug-2023 230.00 234.00 226.00 230.00 8,551,800 0
09-Aug-2023 232.00 232.00 226.00 228.00 7,516,800 0
08-Aug-2023 234.00 234.00 230.00 230.00 6,499,900 0
07-Aug-2023 228.00 234.00 228.00 232.00 7,816,800 0
04-Aug-2023 228.00 232.00 228.00 228.00 6,602,500 0
03-Aug-2023 228.00 232.00 228.00 228.00 5,443,400 0
02-Aug-2023 228.00 232.00 228.00 228.00 8,336,100 0
01-Aug-2023 232.00 236.00 224.00 228.00 6,471,900 0
31-Jul-2023 234.00 238.00 230.00 238.00 8,464,100 0
28-Jul-2023 236.00 238.00 232.00 234.00 4,769,800 0
27-Jul-2023 240.00 242.00 234.00 236.00 6,854,900 0
26-Jul-2023 236.00 238.00 232.00 238.00 6,731,200 0
25-Jul-2023 234.00 238.00 230.00 234.00 9,608,400 0
24-Jul-2023 236.00 236.00 232.00 234.00 7,977,300 0
21-Jul-2023 232.00 236.00 230.00 234.00 7,760,800 0
20-Jul-2023 232.00 236.00 232.00 232.00 7,783,700 0
18-Jul-2023 236.00 238.00 232.00 232.00 7,576,300 0
17-Jul-2023 234.00 238.00 230.00 234.00 7,534,300 0
14-Jul-2023 236.00 236.00 232.00 232.00 5,139,900 0
13-Jul-2023 246.00 246.00 232.00 234.00 6,229,100 0
12-Jul-2023 232.00 246.00 232.00 244.00 12,858,600 0
11-Jul-2023 232.00 232.00 228.00 232.00 1,132,600 0
10-Jul-2023 224.00 232.00 222.00 230.00 3,705,500 0
07-Jul-2023 244.00 246.00 224.00 224.00 13,175,200 0
06-Jul-2023 250.00 250.00 244.00 246.00 7,323,600 0
05-Jul-2023 248.00 250.00 246.00 250.00 4,426,300 0
04-Jul-2023 254.00 254.00 248.00 248.00 9,785,500 0
03-Jul-2023 250.00 256.00 248.00 254.00 8,522,600 0
27-Jun-2023 252.00 254.00 248.00 250.00 2,321,400 0
26-Jun-2023 254.00 254.00 250.00 252.00 4,058,200 0
23-Jun-2023 252.00 260.00 252.00 254.00 5,250,900 0
22-Jun-2023 254.00 254.00 246.00 252.00 8,505,500 0
21-Jun-2023 256.00 256.00 250.00 254.00 4,645,400 0
20-Jun-2023 262.00 262.00 254.00 256.00 7,478,900 0
19-Jun-2023 260.00 264.00 258.00 262.00 6,090,300 0
16-Jun-2023 258.00 260.00 258.00 260.00 7,361,200 0
15-Jun-2023 262.00 262.00 256.00 258.00 3,570,400 0
14-Jun-2023 260.00 262.00 258.00 262.00 6,991,100 0
13-Jun-2023 262.00 262.00 256.00 260.00 4,785,700 0
12-Jun-2023 264.00 266.00 258.00 258.00 9,116,800 0
09-Jun-2023 260.00 272.00 258.00 264.00 16,442,200 0
08-Jun-2023 254.00 262.00 254.00 260.00 9,956,500 0
07-Jun-2023 254.00 256.00 250.00 256.00 8,353,800 0
06-Jun-2023 252.00 256.00 250.00 254.00 10,122,200 0
05-Jun-2023 250.00 252.00 238.00 252.00 14,622,800 0
31-May-2023 252.00 254.00 248.00 250.00 7,172,300 0
30-May-2023 250.00 254.00 250.00 252.00 2,656,300 0
29-May-2023 260.00 262.00 250.00 250.00 18,731,000 0
26-May-2023 262.00 264.00 260.00 260.00 10,853,800 0
25-May-2023 262.00 262.00 258.00 260.00 11,115,900 0
24-May-2023 262.00 262.00 260.00 262.00 2,354,200 0
23-May-2023 262.00 264.00 256.00 262.00 6,956,000 0
22-May-2023 256.00 266.00 256.00 262.00 13,157,900 0
19-May-2023 260.00 260.00 254.00 256.00 10,225,100 0
17-May-2023 256.00 260.00 254.00 260.00 11,764,300 0
16-May-2023 262.00 262.00 256.00 256.00 7,821,900 0
15-May-2023 258.00 264.00 254.00 262.00 13,151,700 0
12-May-2023 266.00 272.00 252.00 258.00 21,843,100 0
11-May-2023 256.00 266.00 256.00 266.00 16,882,100 0
10-May-2023 260.00 262.00 254.00 256.00 18,455,900 0
09-May-2023 256.00 260.00 256.00 260.00 9,742,500 0
08-May-2023 260.00 264.00 254.00 256.00 14,878,000 0
05-May-2023 262.00 268.00 258.00 258.00 12,658,600 0
04-May-2023 264.00 272.00 258.00 262.00 24,213,900 0
03-May-2023 262.00 266.00 254.00 264.00 22,247,300 0
02-May-2023 256.00 264.00 250.00 262.00 25,524,900 0
28-Apr-2023 242.00 262.00 242.00 256.00 28,253,300 0
27-Apr-2023 242.00 242.00 238.00 240.00 5,774,400 0
26-Apr-2023 244.00 244.00 240.00 242.00 4,022,400 0
18-Apr-2023 240.00 244.00 238.00 244.00 6,771,800 0
17-Apr-2023 242.00 242.00 238.00 242.00 3,885,000 0
14-Apr-2023 250.00 252.00 240.00 242.00 10,926,000 0
13-Apr-2023 246.00 252.00 244.00 250.00 16,379,200 0
12-Apr-2023 246.00 248.00 242.00 246.00 17,450,200 0
11-Apr-2023 250.00 250.00 240.00 246.00 15,351,100 0
10-Apr-2023 240.00 248.00 240.00 244.00 12,602,600 0
06-Apr-2023 240.00 248.00 240.00 246.00 20,935,100 0
05-Apr-2023 242.00 242.00 234.00 240.00 17,475,200 0
04-Apr-2023 242.00 244.00 240.00 240.00 15,150,800 0
03-Apr-2023 242.00 246.00 238.00 242.00 17,012,400 0
31-Mar-2023 250.00 252.00 240.00 242.00 19,342,000 0
30-Mar-2023 244.00 256.00 244.00 250.00 26,518,100 0
29-Mar-2023 242.00 246.00 240.00 244.00 16,940,200 0
28-Mar-2023 242.00 246.00 238.00 242.00 18,691,800 0
27-Mar-2023 246.00 258.00 242.00 242.00 49,894,100 0
24-Mar-2023 238.00 246.00 236.00 246.00 43,069,500 0
21-Mar-2023 226.00 236.00 226.00 236.00 20,221,800 0
20-Mar-2023 214.00 228.00 212.00 226.00 21,408,100 0