PT Pelayaran Nasional Ekalya Purnamasari Tbk (IDX:ELPI)
Indonesia · Delayed Price · Currency is IDR 428.00
+6.00 (1.42%)
Oct 21, 2025, 3:49 PM WIB
IDX:ELPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 418.00 | 440.00 | 418.00 | 422.00 | 422.00 | 1.44% | 883,600 |
| Oct 17, 2025 | 426.00 | 430.00 | 412.00 | 416.00 | 416.00 | -1.89% | 280,000 |
| Oct 16, 2025 | 422.00 | 450.00 | 412.00 | 424.00 | 424.00 | - | 588,500 |
| Oct 15, 2025 | 424.00 | 458.00 | 400.00 | 424.00 | 424.00 | 0.95% | 1,504,900 |
| Oct 14, 2025 | 442.00 | 448.00 | 398.00 | 420.00 | 420.00 | -3.23% | 2,879,200 |
| Oct 13, 2025 | 356.00 | 444.00 | 342.00 | 434.00 | 434.00 | 21.91% | 11,814,200 |
| Oct 10, 2025 | 348.00 | 356.00 | 346.00 | 356.00 | 356.00 | 2.30% | 540,700 |
| Oct 9, 2025 | 358.00 | 358.00 | 346.00 | 348.00 | 348.00 | -2.79% | 643,600 |
| Oct 8, 2025 | 358.00 | 360.00 | 348.00 | 358.00 | 358.00 | - | 454,400 |
| Oct 7, 2025 | 360.00 | 360.00 | 354.00 | 358.00 | 358.00 | -0.56% | 161,900 |
| Oct 6, 2025 | 370.00 | 372.00 | 348.00 | 360.00 | 360.00 | -2.70% | 744,900 |
| Oct 3, 2025 | 354.00 | 370.00 | 348.00 | 370.00 | 370.00 | 4.52% | 663,600 |
| Oct 2, 2025 | 354.00 | 358.00 | 352.00 | 354.00 | 354.00 | - | 187,200 |
| Oct 1, 2025 | 350.00 | 356.00 | 340.00 | 354.00 | 354.00 | 1.14% | 471,900 |
| Sep 30, 2025 | 358.00 | 362.00 | 350.00 | 350.00 | 350.00 | -1.69% | 549,200 |
| Sep 29, 2025 | 366.00 | 370.00 | 356.00 | 356.00 | 356.00 | -3.26% | 568,400 |
| Sep 26, 2025 | 370.00 | 372.00 | 360.00 | 368.00 | 368.00 | -0.54% | 234,000 |
| Sep 25, 2025 | 370.00 | 374.00 | 356.00 | 370.00 | 370.00 | - | 629,900 |
| Sep 24, 2025 | 370.00 | 380.00 | 354.00 | 370.00 | 370.00 | - | 673,700 |
| Sep 23, 2025 | 384.00 | 384.00 | 358.00 | 370.00 | 370.00 | -3.65% | 1,375,600 |
| Sep 22, 2025 | 380.00 | 390.00 | 360.00 | 384.00 | 384.00 | 0.52% | 1,154,400 |
| Sep 19, 2025 | 386.00 | 392.00 | 368.00 | 382.00 | 382.00 | -1.04% | 722,000 |
| Sep 18, 2025 | 392.00 | 396.00 | 370.00 | 386.00 | 386.00 | -1.53% | 591,000 |
| Sep 17, 2025 | 398.00 | 400.00 | 360.00 | 392.00 | 392.00 | -1.51% | 2,637,400 |
| Sep 16, 2025 | 362.00 | 404.00 | 352.00 | 398.00 | 398.00 | 9.94% | 2,172,100 |
| Sep 15, 2025 | 350.00 | 366.00 | 350.00 | 362.00 | 362.00 | 2.84% | 516,900 |
| Sep 12, 2025 | 352.00 | 352.00 | 348.00 | 352.00 | 352.00 | - | 272,400 |
| Sep 11, 2025 | 344.00 | 360.00 | 342.00 | 352.00 | 352.00 | 1.15% | 513,300 |
| Sep 10, 2025 | 354.00 | 354.00 | 334.00 | 348.00 | 348.00 | -2.79% | 2,029,700 |
| Sep 9, 2025 | 358.00 | 362.00 | 352.00 | 358.00 | 358.00 | -0.56% | 349,700 |
| Sep 8, 2025 | 382.00 | 388.00 | 360.00 | 360.00 | 360.00 | -4.76% | 3,526,700 |
| Sep 4, 2025 | 384.00 | 386.00 | 366.00 | 378.00 | 378.00 | -1.56% | 1,558,000 |
| Sep 3, 2025 | 366.00 | 448.00 | 366.00 | 384.00 | 384.00 | 4.92% | 2,877,200 |
| Sep 2, 2025 | 362.00 | 368.00 | 362.00 | 366.00 | 366.00 | 1.10% | 1,002,900 |
| Sep 1, 2025 | 354.00 | 364.00 | 338.00 | 362.00 | 362.00 | - | 687,900 |
| Aug 29, 2025 | 368.00 | 370.00 | 344.00 | 362.00 | 362.00 | -0.55% | 1,951,300 |
| Aug 28, 2025 | 330.00 | 364.00 | 330.00 | 364.00 | 364.00 | 10.98% | 2,964,300 |
| Aug 27, 2025 | 322.00 | 328.00 | 318.00 | 328.00 | 328.00 | 3.14% | 932,900 |
| Aug 26, 2025 | 322.00 | 322.00 | 318.00 | 318.00 | 318.00 | -0.63% | 293,200 |
| Aug 25, 2025 | 322.00 | 322.00 | 318.00 | 320.00 | 320.00 | -0.62% | 475,400 |
| Aug 22, 2025 | 322.00 | 324.00 | 318.00 | 322.00 | 322.00 | 0.63% | 465,700 |
| Aug 21, 2025 | 316.00 | 320.00 | 310.00 | 320.00 | 320.00 | 1.27% | 441,000 |
| Aug 20, 2025 | 312.00 | 318.00 | 310.00 | 316.00 | 316.00 | 1.94% | 709,300 |
| Aug 19, 2025 | 314.00 | 320.00 | 310.00 | 310.00 | 310.00 | -1.27% | 1,365,800 |
| Aug 15, 2025 | 316.00 | 318.00 | 312.00 | 314.00 | 314.00 | - | 633,600 |
| Aug 14, 2025 | 318.00 | 322.00 | 314.00 | 314.00 | 314.00 | -1.26% | 848,000 |
| Aug 13, 2025 | 318.00 | 336.00 | 316.00 | 318.00 | 318.00 | 1.27% | 742,800 |
| Aug 12, 2025 | 320.00 | 330.00 | 314.00 | 314.00 | 314.00 | 0.64% | 641,200 |
| Aug 11, 2025 | 320.00 | 326.00 | 312.00 | 312.00 | 312.00 | -2.50% | 416,500 |
| Aug 8, 2025 | 320.00 | 330.00 | 320.00 | 320.00 | 320.00 | - | 331,800 |