PT Pelayaran Nasional Ekalya Purnamasari Tbk (ELPI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 288.00 | 290.00 | 286.00 | 290.00 | 290.00 | 4,566,700 |
| 27 June 2024 | 284.00 | 288.00 | 282.00 | 288.00 | 288.00 | 2,341,000 |
| 26 June 2024 | 282.00 | 284.00 | 278.00 | 284.00 | 284.00 | 3,128,400 |
| 25 June 2024 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | 2,773,200 |
| 24 June 2024 | 280.00 | 282.00 | 274.00 | 282.00 | 282.00 | 3,316,600 |
| 21 June 2024 | 280.00 | 282.00 | 274.00 | 280.00 | 280.00 | 2,076,500 |
| 20 June 2024 | 280.00 | 280.00 | 274.00 | 280.00 | 280.00 | 3,298,300 |
| 19 June 2024 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | 2,509,100 |
| 14 June 2024 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | 1,477,100 |
| 13 June 2024 | 282.00 | 286.00 | 280.00 | 286.00 | 286.00 | 1,832,400 |
| 12 June 2024 | 286.00 | 286.00 | 280.00 | 284.00 | 284.00 | 1,818,700 |
| 11 June 2024 | 286.00 | 288.00 | 284.00 | 288.00 | 288.00 | 815,800 |
| 10 June 2024 | 288.00 | 288.00 | 284.00 | 288.00 | 288.00 | 1,729,800 |
| 07 June 2024 | 288.00 | 290.00 | 286.00 | 290.00 | 290.00 | 1,590,300 |
| 06 June 2024 | 292.00 | 292.00 | 284.00 | 290.00 | 290.00 | 2,736,000 |
| 05 June 2024 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | 1,285,900 |
| 04 June 2024 | 292.00 | 296.00 | 290.00 | 294.00 | 294.00 | 4,260,300 |
| 03 June 2024 | 292.00 | 294.00 | 290.00 | 294.00 | 294.00 | 4,933,100 |
| 31 May 2024 | 294.00 | 294.00 | 290.00 | 294.00 | 294.00 | 2,220,800 |
| 30 May 2024 | 292.00 | 294.00 | 288.00 | 294.00 | 294.00 | 2,763,100 |
| 29 May 2024 | 294.00 | 294.00 | 290.00 | 294.00 | 294.00 | 6,094,300 |
| 28 May 2024 | 298.00 | 298.00 | 290.00 | 296.00 | 296.00 | 2,178,000 |
| 28 May 2024 | 6.3 Dividend | |||||
| 27 May 2024 | 302.00 | 302.00 | 296.00 | 300.00 | 293.70 | 2,734,100 |
| 22 May 2024 | 302.00 | 304.00 | 300.00 | 302.00 | 295.66 | 3,217,900 |
| 21 May 2024 | 300.00 | 306.00 | 298.00 | 304.00 | 297.62 | 4,399,000 |
| 20 May 2024 | 304.00 | 306.00 | 294.00 | 300.00 | 293.70 | 7,301,700 |
| 17 May 2024 | 306.00 | 308.00 | 304.00 | 306.00 | 299.57 | 5,793,900 |
| 16 May 2024 | 308.00 | 310.00 | 306.00 | 306.00 | 299.57 | 5,747,600 |
| 15 May 2024 | 306.00 | 308.00 | 302.00 | 308.00 | 301.53 | 11,216,800 |
| 14 May 2024 | 294.00 | 308.00 | 292.00 | 306.00 | 299.57 | 5,912,800 |
| 13 May 2024 | 294.00 | 296.00 | 292.00 | 296.00 | 289.78 | 7,105,500 |
| 08 May 2024 | 294.00 | 296.00 | 292.00 | 296.00 | 289.78 | 12,217,200 |
| 07 May 2024 | 294.00 | 300.00 | 292.00 | 296.00 | 289.78 | 9,219,000 |
| 06 May 2024 | 292.00 | 300.00 | 290.00 | 296.00 | 289.78 | 5,564,300 |
| 03 May 2024 | 296.00 | 296.00 | 288.00 | 290.00 | 283.91 | 12,445,400 |
| 02 May 2024 | 298.00 | 298.00 | 288.00 | 296.00 | 289.78 | 11,428,300 |
| 30 Apr 2024 | 282.00 | 298.00 | 278.00 | 298.00 | 291.74 | 21,214,900 |
| 29 Apr 2024 | 280.00 | 288.00 | 272.00 | 282.00 | 276.08 | 13,411,800 |
| 26 Apr 2024 | 268.00 | 280.00 | 266.00 | 278.00 | 272.16 | 10,133,400 |
| 25 Apr 2024 | 278.00 | 282.00 | 264.00 | 270.00 | 264.33 | 5,907,200 |
| 24 Apr 2024 | 270.00 | 280.00 | 266.00 | 278.00 | 272.16 | 13,721,800 |
| 23 Apr 2024 | 268.00 | 270.00 | 262.00 | 270.00 | 264.33 | 12,840,200 |
| 22 Apr 2024 | 268.00 | 272.00 | 264.00 | 268.00 | 262.37 | 9,013,700 |
| 19 Apr 2024 | 268.00 | 268.00 | 260.00 | 268.00 | 262.37 | 6,017,000 |
| 18 Apr 2024 | 268.00 | 272.00 | 264.00 | 268.00 | 262.37 | 2,889,200 |
| 17 Apr 2024 | 260.00 | 272.00 | 256.00 | 268.00 | 262.37 | 7,666,000 |
| 16 Apr 2024 | 284.00 | 284.00 | 264.00 | 264.00 | 258.46 | 3,802,200 |
| 05 Apr 2024 | 276.00 | 284.00 | 272.00 | 284.00 | 278.04 | 15,647,200 |
| 04 Apr 2024 | 274.00 | 276.00 | 268.00 | 276.00 | 270.20 | 9,323,200 |
| 03 Apr 2024 | 274.00 | 276.00 | 268.00 | 274.00 | 268.25 | 16,064,200 |
| 02 Apr 2024 | 268.00 | 276.00 | 264.00 | 274.00 | 268.25 | 11,428,800 |
| 01 Apr 2024 | 292.00 | 292.00 | 256.00 | 268.00 | 262.37 | 14,235,200 |
| 28 Mar 2024 | 308.00 | 308.00 | 294.00 | 300.00 | 293.70 | 14,354,800 |
| 27 Mar 2024 | 308.00 | 312.00 | 302.00 | 306.00 | 299.57 | 14,782,900 |
| 26 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 287.83 | - |
| 25 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 287.83 | - |
| 22 Mar 2024 | 300.00 | 300.00 | 292.00 | 294.00 | 287.83 | 15,733,700 |
| 21 Mar 2024 | 290.00 | 304.00 | 290.00 | 300.00 | 293.70 | 12,521,100 |
| 20 Mar 2024 | 284.00 | 294.00 | 280.00 | 290.00 | 283.91 | 22,235,000 |
| 19 Mar 2024 | 284.00 | 288.00 | 276.00 | 284.00 | 278.04 | 15,489,500 |
| 18 Mar 2024 | 282.00 | 286.00 | 278.00 | 286.00 | 279.99 | 18,548,500 |
| 15 Mar 2024 | 278.00 | 288.00 | 278.00 | 284.00 | 278.04 | 9,362,500 |
| 14 Mar 2024 | 278.00 | 280.00 | 270.00 | 278.00 | 272.16 | 18,206,100 |
| 13 Mar 2024 | 266.00 | 282.00 | 262.00 | 278.00 | 272.16 | 17,198,700 |
| 08 Mar 2024 | 268.00 | 268.00 | 264.00 | 266.00 | 260.41 | 8,807,900 |
| 07 Mar 2024 | 262.00 | 270.00 | 262.00 | 268.00 | 262.37 | 5,494,200 |
| 06 Mar 2024 | 262.00 | 264.00 | 258.00 | 262.00 | 256.50 | 9,941,900 |
| 05 Mar 2024 | 262.00 | 264.00 | 258.00 | 262.00 | 256.50 | 20,460,700 |
| 04 Mar 2024 | 262.00 | 264.00 | 260.00 | 260.00 | 254.54 | 19,253,200 |
| 01 Mar 2024 | 258.00 | 266.00 | 258.00 | 262.00 | 256.50 | 10,422,600 |
| 29 Feb 2024 | 260.00 | 264.00 | 254.00 | 258.00 | 252.58 | 3,540,900 |
| 28 Feb 2024 | 274.00 | 274.00 | 258.00 | 262.00 | 256.50 | 2,021,000 |
| 27 Feb 2024 | 258.00 | 272.00 | 256.00 | 272.00 | 266.29 | 9,131,800 |
| 26 Feb 2024 | 258.00 | 260.00 | 250.00 | 258.00 | 252.58 | 3,349,900 |
| 23 Feb 2024 | 262.00 | 264.00 | 252.00 | 258.00 | 252.58 | 4,693,400 |
| 22 Feb 2024 | 270.00 | 270.00 | 262.00 | 264.00 | 258.46 | 3,064,200 |
| 21 Feb 2024 | 268.00 | 270.00 | 264.00 | 270.00 | 264.33 | 1,563,000 |
| 20 Feb 2024 | 276.00 | 278.00 | 262.00 | 270.00 | 264.33 | 7,562,800 |
| 19 Feb 2024 | 278.00 | 280.00 | 276.00 | 278.00 | 272.16 | 1,032,700 |
| 16 Feb 2024 | 280.00 | 282.00 | 278.00 | 280.00 | 274.12 | 5,957,900 |
| 15 Feb 2024 | 290.00 | 290.00 | 276.00 | 280.00 | 274.12 | 14,851,700 |
| 13 Feb 2024 | 276.00 | 282.00 | 276.00 | 282.00 | 276.08 | 22,125,900 |
| 12 Feb 2024 | 278.00 | 280.00 | 276.00 | 278.00 | 272.16 | 750,900 |
| 07 Feb 2024 | 280.00 | 282.00 | 276.00 | 278.00 | 272.16 | 10,393,300 |
| 06 Feb 2024 | 278.00 | 282.00 | 276.00 | 280.00 | 274.12 | 626,400 |
| 05 Feb 2024 | 282.00 | 282.00 | 276.00 | 278.00 | 272.16 | 2,330,700 |
| 02 Feb 2024 | 286.00 | 286.00 | 278.00 | 282.00 | 276.08 | 3,085,500 |
| 01 Feb 2024 | 284.00 | 286.00 | 280.00 | 286.00 | 279.99 | 15,323,000 |
| 31 Jan 2024 | 278.00 | 284.00 | 278.00 | 284.00 | 278.04 | 14,645,100 |
| 30 Jan 2024 | 282.00 | 282.00 | 278.00 | 280.00 | 274.12 | 9,897,500 |
| 29 Jan 2024 | 278.00 | 284.00 | 272.00 | 282.00 | 276.08 | 9,950,400 |
| 26 Jan 2024 | 282.00 | 284.00 | 278.00 | 280.00 | 274.12 | 3,324,700 |
| 25 Jan 2024 | 282.00 | 284.00 | 278.00 | 282.00 | 276.08 | 2,751,300 |
| 24 Jan 2024 | 280.00 | 288.00 | 280.00 | 282.00 | 276.08 | 8,091,100 |
| 23 Jan 2024 | 292.00 | 292.00 | 280.00 | 280.00 | 274.12 | 14,236,600 |
| 22 Jan 2024 | 288.00 | 296.00 | 284.00 | 292.00 | 285.87 | 14,268,600 |
| 19 Jan 2024 | 286.00 | 288.00 | 280.00 | 288.00 | 281.95 | 11,549,100 |
| 18 Jan 2024 | 280.00 | 288.00 | 280.00 | 286.00 | 279.99 | 13,397,200 |
| 17 Jan 2024 | 290.00 | 290.00 | 282.00 | 284.00 | 278.04 | 1,933,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.