Price History - ELPI

Kembali ke Company
Ticker: ELPI
Company: PT Pelayaran Nasional Ekalya Purnamasari Tbk
Date Open High Low Close Volume Value
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
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