PT Pelayaran Nasional Ekalya Purnamasari Tbk (IDX:ELPI)
Indonesia · Delayed Price · Currency is IDR 2,500.00
+200.00 (8.70%)
Feb 23, 2026, 4:13 PM WIB
IDX:ELPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 2,300.00 | 2,500.00 | 2,300.00 | 2,500.00 | 2,500.00 | 8.70% | 786,400 |
| Feb 20, 2026 | 2,480.00 | 2,480.00 | 2,300.00 | 2,300.00 | 2,300.00 | 1.77% | 4,390,700 |
| Feb 19, 2026 | 1,855.00 | 2,260.00 | 1,855.00 | 2,260.00 | 2,260.00 | 9.71% | 4,202,900 |
| Feb 18, 2026 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 9.57% | 2,356,800 |
| Feb 13, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 9.94% | 1,171,700 |
| Feb 6, 2026 | 1,370.00 | 1,710.00 | 1,345.00 | 1,710.00 | 1,710.00 | 24.82% | 7,662,400 |
| Feb 5, 2026 | 1,370.00 | 1,400.00 | 1,310.00 | 1,370.00 | 1,370.00 | - | 809,100 |
| Feb 4, 2026 | 1,360.00 | 1,400.00 | 1,300.00 | 1,370.00 | 1,370.00 | 0.74% | 969,200 |
| Feb 3, 2026 | 1,195.00 | 1,385.00 | 1,195.00 | 1,360.00 | 1,360.00 | -3.20% | 4,748,000 |
| Jan 30, 2026 | 1,130.00 | 1,405.00 | 1,130.00 | 1,405.00 | 1,405.00 | 24.89% | 6,937,500 |
| Jan 29, 2026 | 1,050.00 | 1,140.00 | 950.00 | 1,125.00 | 1,125.00 | 8.70% | 3,915,300 |
| Jan 28, 2026 | 1,080.00 | 1,100.00 | 985.00 | 1,035.00 | 1,035.00 | -4.17% | 3,278,500 |
| Jan 27, 2026 | 1,080.00 | 1,215.00 | 945.00 | 1,080.00 | 1,080.00 | 4.35% | 11,077,600 |
| Jan 26, 2026 | 835.00 | 1,035.00 | 835.00 | 1,035.00 | 1,035.00 | 24.70% | 10,808,600 |
| Jan 23, 2026 | 865.00 | 865.00 | 825.00 | 830.00 | 830.00 | -3.49% | 802,100 |
| Jan 22, 2026 | 865.00 | 870.00 | 850.00 | 860.00 | 860.00 | - | 1,405,800 |
| Jan 21, 2026 | 865.00 | 900.00 | 840.00 | 860.00 | 860.00 | - | 1,031,100 |
| Jan 20, 2026 | 875.00 | 890.00 | 860.00 | 860.00 | 860.00 | -1.15% | 649,800 |
| Jan 19, 2026 | 910.00 | 910.00 | 870.00 | 870.00 | 870.00 | -4.40% | 931,800 |
| Jan 15, 2026 | 915.00 | 940.00 | 900.00 | 910.00 | 910.00 | -0.55% | 1,391,700 |
| Jan 14, 2026 | 900.00 | 935.00 | 875.00 | 915.00 | 915.00 | 1.67% | 1,380,200 |
| Jan 13, 2026 | 840.00 | 925.00 | 835.00 | 900.00 | 900.00 | 7.14% | 3,089,700 |
| Jan 12, 2026 | 850.00 | 865.00 | 820.00 | 840.00 | 840.00 | -2.33% | 2,235,900 |
| Jan 9, 2026 | 870.00 | 880.00 | 835.00 | 860.00 | 860.00 | -0.58% | 1,261,800 |
| Jan 8, 2026 | 875.00 | 880.00 | 830.00 | 865.00 | 865.00 | -1.14% | 1,709,200 |
| Jan 7, 2026 | 895.00 | 900.00 | 865.00 | 875.00 | 875.00 | -2.23% | 1,622,800 |
| Jan 6, 2026 | 925.00 | 940.00 | 880.00 | 895.00 | 895.00 | -2.19% | 2,493,000 |
| Jan 5, 2026 | 920.00 | 1,000.00 | 900.00 | 915.00 | 915.00 | -2.66% | 5,399,700 |
| Jan 2, 2026 | 800.00 | 970.00 | 800.00 | 940.00 | 940.00 | 17.50% | 5,880,800 |
| Dec 30, 2025 | 770.00 | 835.00 | 765.00 | 800.00 | 800.00 | 4.58% | 3,177,900 |
| Dec 29, 2025 | 730.00 | 770.00 | 700.00 | 765.00 | 765.00 | 4.79% | 2,090,500 |
| Dec 24, 2025 | 740.00 | 755.00 | 725.00 | 730.00 | 730.00 | -1.35% | 1,049,500 |
| Dec 23, 2025 | 750.00 | 755.00 | 705.00 | 740.00 | 740.00 | -1.33% | 1,517,800 |
| Dec 22, 2025 | 700.00 | 790.00 | 695.00 | 750.00 | 750.00 | 7.14% | 5,132,400 |
| Dec 19, 2025 | 695.00 | 705.00 | 680.00 | 700.00 | 700.00 | 0.72% | 433,700 |
| Dec 18, 2025 | 695.00 | 700.00 | 690.00 | 695.00 | 695.00 | -0.71% | 485,000 |
| Dec 17, 2025 | 710.00 | 715.00 | 685.00 | 700.00 | 700.00 | -1.41% | 1,144,700 |
| Dec 16, 2025 | 730.00 | 735.00 | 690.00 | 710.00 | 710.00 | -2.07% | 1,075,700 |
| Dec 15, 2025 | 700.00 | 750.00 | 690.00 | 725.00 | 725.00 | 4.32% | 1,383,700 |
| Dec 12, 2025 | 705.00 | 715.00 | 675.00 | 695.00 | 695.00 | -0.71% | 971,800 |
| Dec 11, 2025 | 715.00 | 720.00 | 685.00 | 700.00 | 700.00 | -1.41% | 935,400 |
| Dec 10, 2025 | 685.00 | 710.00 | 660.00 | 710.00 | 710.00 | 5.97% | 886,700 |
| Dec 9, 2025 | 690.00 | 695.00 | 660.00 | 670.00 | 670.00 | -1.47% | 463,400 |
| Dec 8, 2025 | 685.00 | 690.00 | 655.00 | 680.00 | 680.00 | - | 1,775,800 |
| Dec 5, 2025 | 560.00 | 715.00 | 560.00 | 680.00 | 680.00 | 18.26% | 7,669,500 |
| Dec 4, 2025 | 615.00 | 615.00 | 570.00 | 575.00 | 575.00 | -7.26% | 3,580,800 |
| Dec 3, 2025 | 650.00 | 660.00 | 570.00 | 620.00 | 620.00 | -6.06% | 3,617,400 |
| Dec 2, 2025 | 680.00 | 685.00 | 650.00 | 660.00 | 660.00 | -2.94% | 1,743,800 |
| Dec 1, 2025 | 700.00 | 705.00 | 660.00 | 680.00 | 680.00 | -2.86% | 1,892,500 |
| Nov 28, 2025 | 685.00 | 700.00 | 680.00 | 700.00 | 700.00 | 2.19% | 1,044,200 |