Price History - ELPI

Kembali ke Company
Ticker: ELPI
Company: PT Pelayaran Nasional Ekalya Purnamasari Tbk
Date Open High Low Close Volume Value
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
17-Mar-2023 214.00 214.00 212.00 214.00 28,978,500 0
16-Mar-2023 214.00 216.00 212.00 214.00 26,172,300 0
15-Mar-2023 216.00 216.00 212.00 214.00 26,108,300 0
14-Mar-2023 214.00 218.00 214.00 214.00 21,246,000 0
13-Mar-2023 220.00 220.00 214.00 214.00 32,567,400 0
10-Mar-2023 220.00 222.00 220.00 220.00 4,426,700 0
09-Mar-2023 222.00 222.00 220.00 220.00 7,781,800 0
08-Mar-2023 222.00 222.00 218.00 222.00 7,218,600 0
07-Mar-2023 222.00 224.00 220.00 220.00 17,071,400 0
06-Mar-2023 226.00 228.00 222.00 222.00 29,930,900 0
03-Mar-2023 232.00 234.00 224.00 226.00 34,221,200 0
02-Mar-2023 232.00 232.00 230.00 230.00 7,116,200 0
01-Mar-2023 232.00 236.00 230.00 230.00 16,700,000 0
28-Feb-2023 234.00 234.00 230.00 232.00 6,645,300 0
27-Feb-2023 232.00 236.00 230.00 234.00 8,587,200 0
24-Feb-2023 236.00 238.00 232.00 232.00 17,563,700 0
23-Feb-2023 234.00 238.00 232.00 236.00 17,112,500 0
22-Feb-2023 236.00 238.00 230.00 234.00 6,719,500 0
21-Feb-2023 234.00 240.00 232.00 236.00 15,999,100 0
20-Feb-2023 236.00 236.00 230.00 234.00 18,540,800 0
17-Feb-2023 234.00 246.00 232.00 236.00 36,672,200 0
16-Feb-2023 236.00 238.00 230.00 232.00 20,882,000 0
15-Feb-2023 224.00 236.00 222.00 236.00 31,213,700 0
14-Feb-2023 228.00 242.00 222.00 222.00 44,252,000 0
13-Feb-2023 208.00 232.00 208.00 228.00 47,592,400 0
10-Feb-2023 208.00 210.00 206.00 210.00 7,364,100 0
09-Feb-2023 206.00 210.00 206.00 208.00 11,998,700 0
08-Feb-2023 206.00 208.00 204.00 208.00 10,373,900 0
07-Feb-2023 206.00 208.00 204.00 206.00 3,348,100 0
06-Feb-2023 208.00 208.00 204.00 204.00 2,279,300 0
03-Feb-2023 208.00 208.00 204.00 208.00 5,686,500 0
02-Feb-2023 208.00 210.00 206.00 208.00 8,299,400 0
01-Feb-2023 208.00 208.00 204.00 208.00 3,954,900 0
31-Jan-2023 208.00 208.00 204.00 206.00 2,134,500 0
30-Jan-2023 206.00 208.00 204.00 208.00 6,521,600 0
27-Jan-2023 208.00 210.00 206.00 206.00 6,876,100 0
26-Jan-2023 210.00 212.00 208.00 208.00 4,441,100 0
25-Jan-2023 212.00 212.00 208.00 210.00 5,384,500 0
24-Jan-2023 208.00 214.00 206.00 212.00 8,654,800 0
20-Jan-2023 210.00 212.00 206.00 208.00 5,879,200 0
19-Jan-2023 210.00 212.00 208.00 210.00 4,583,700 0
18-Jan-2023 212.00 214.00 210.00 212.00 5,185,000 0
17-Jan-2023 210.00 212.00 208.00 212.00 8,225,500 0
16-Jan-2023 208.00 210.00 206.00 210.00 3,837,800 0
13-Jan-2023 210.00 210.00 206.00 208.00 5,281,100 0
12-Jan-2023 208.00 210.00 206.00 210.00 6,713,800 0
11-Jan-2023 210.00 212.00 206.00 208.00 4,607,400 0
10-Jan-2023 210.00 214.00 206.00 210.00 4,658,700 0
09-Jan-2023 212.00 216.00 206.00 210.00 5,678,900 0
06-Jan-2023 204.00 218.00 202.00 212.00 10,669,900 0
05-Jan-2023 214.00 214.00 204.00 204.00 8,797,200 0
04-Jan-2023 218.00 218.00 212.00 214.00 6,434,500 0
03-Jan-2023 214.00 218.00 210.00 218.00 6,932,300 0
02-Jan-2023 216.00 220.00 208.00 214.00 17,156,000 0