Price History - ELPI

Kembali ke Company
Ticker: ELPI
Company: PT Pelayaran Nasional Ekalya Purnamasari Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 206.00 214.00 202.00 214.00 12,569,100 0
29-Dec-2022 208.00 208.00 202.00 206.00 3,803,900 0
28-Dec-2022 204.00 210.00 202.00 208.00 15,032,300 0
27-Dec-2022 204.00 204.00 202.00 204.00 12,969,600 0
26-Dec-2022 204.00 204.00 202.00 204.00 1,539,300 0
23-Dec-2022 204.00 204.00 202.00 204.00 3,148,800 0
22-Dec-2022 204.00 206.00 202.00 204.00 11,019,400 0
21-Dec-2022 206.00 206.00 200.00 204.00 12,771,600 0
20-Dec-2022 208.00 208.00 204.00 204.00 14,594,400 0
19-Dec-2022 208.00 208.00 204.00 208.00 16,102,500 0
16-Dec-2022 206.00 208.00 202.00 208.00 16,979,700 0
15-Dec-2022 206.00 206.00 202.00 206.00 15,235,400 0
14-Dec-2022 208.00 208.00 202.00 206.00 12,150,000 0
13-Dec-2022 208.00 208.00 202.00 208.00 18,591,000 0
12-Dec-2022 202.00 210.00 200.00 208.00 17,298,900 0
09-Dec-2022 218.00 218.00 202.00 202.00 23,049,800 0
08-Dec-2022 216.00 220.00 212.00 216.00 19,001,700 0
07-Dec-2022 212.00 220.00 210.00 216.00 16,629,900 0
06-Dec-2022 218.00 222.00 210.00 212.00 30,091,500 0
05-Dec-2022 208.00 224.00 208.00 220.00 46,145,900 0
02-Dec-2022 210.00 212.00 206.00 208.00 13,673,100 0
01-Dec-2022 206.00 210.00 204.00 210.00 14,306,900 0
30-Nov-2022 202.00 212.00 200.00 204.00 26,098,800 0
29-Nov-2022 202.00 204.00 200.00 202.00 7,252,200 0
28-Nov-2022 204.00 204.00 199.00 202.00 9,460,700 0
25-Nov-2022 204.00 206.00 202.00 204.00 4,225,100 0
24-Nov-2022 206.00 206.00 202.00 204.00 4,127,700 0
23-Nov-2022 206.00 206.00 202.00 206.00 2,661,500 0
22-Nov-2022 206.00 206.00 204.00 206.00 3,191,400 0
21-Nov-2022 208.00 208.00 204.00 206.00 4,227,200 0
18-Nov-2022 208.00 208.00 204.00 206.00 2,547,500 0
17-Nov-2022 208.00 208.00 204.00 208.00 3,526,000 0
16-Nov-2022 206.00 208.00 204.00 208.00 4,989,900 0
15-Nov-2022 206.00 208.00 206.00 206.00 3,745,700 0
14-Nov-2022 208.00 208.00 204.00 206.00 6,572,700 0
11-Nov-2022 206.00 210.00 204.00 208.00 6,000,700 0
10-Nov-2022 210.00 210.00 204.00 206.00 8,126,500 0
09-Nov-2022 212.00 214.00 206.00 210.00 6,295,500 0
08-Nov-2022 216.00 216.00 210.00 212.00 6,183,900 0
07-Nov-2022 210.00 220.00 208.00 216.00 15,456,000 0
04-Nov-2022 206.00 210.00 206.00 210.00 9,577,200 0
03-Nov-2022 206.00 208.00 204.00 204.00 6,745,200 0
02-Nov-2022 206.00 210.00 204.00 206.00 7,209,000 0
01-Nov-2022 216.00 218.00 204.00 204.00 17,954,500 0
31-Oct-2022 214.00 218.00 214.00 218.00 4,132,400 0
28-Oct-2022 220.00 222.00 212.00 214.00 8,290,900 0