PT Pelayaran Nasional Ekalya Purnamasari Tbk (IDX:ELPI)
Indonesia · Delayed Price · Currency is IDR 356.00
-8.00 (-2.20%)
Aug 29, 2025, 9:49 AM WIB
IDX:ELPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 330.00 | 356.00 | 330.00 | 354.00 | 354.00 | 7.93% | 2,141,100 |
| 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 |
| Aug 7, 2025 | 334.00 | 334.00 | 312.00 | 320.00 | 320.00 | -0.62% | 743,600 |
| Aug 6, 2025 | 336.00 | 336.00 | 322.00 | 322.00 | 322.00 | -2.42% | 446,900 |
| Aug 5, 2025 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | - | 394,900 |
| Aug 4, 2025 | 346.00 | 348.00 | 330.00 | 330.00 | 330.00 | -2.94% | 352,600 |
| Aug 1, 2025 | 348.00 | 348.00 | 340.00 | 340.00 | 340.00 | -2.30% | 570,200 |
| Jul 31, 2025 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | - | 97,800 |
| Jul 30, 2025 | 346.00 | 348.00 | 340.00 | 348.00 | 348.00 | 1.16% | 146,400 |
| Jul 29, 2025 | 350.00 | 356.00 | 344.00 | 344.00 | 344.00 | 3.61% | 1,047,400 |
| Jul 28, 2025 | 344.00 | 352.00 | 332.00 | 332.00 | 332.00 | -2.92% | 401,500 |
| Jul 25, 2025 | 352.00 | 352.00 | 342.00 | 342.00 | 342.00 | -2.84% | 329,200 |
| Jul 24, 2025 | 352.00 | 352.00 | 348.00 | 352.00 | 352.00 | - | 107,000 |
| Jul 23, 2025 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | - | 32,700 |
| Jul 22, 2025 | 350.00 | 352.00 | 350.00 | 352.00 | 352.00 | - | 127,600 |
| Jul 21, 2025 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | - | 61,900 |
| Jul 18, 2025 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | - | 142,600 |
| Jul 17, 2025 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | - | 69,200 |
| Jul 16, 2025 | 352.00 | 352.00 | 348.00 | 352.00 | 352.00 | - | 86,200 |
| Jul 15, 2025 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | - | 191,800 |
| Jul 14, 2025 | 350.00 | 352.00 | 350.00 | 352.00 | 352.00 | - | 116,200 |
| Jul 11, 2025 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | - | 51,800 |
| Jul 10, 2025 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | - | 55,700 |
| Jul 9, 2025 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | 0.57% | 49,300 |
| Jul 8, 2025 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | -0.57% | 143,600 |
| Jul 7, 2025 | 354.00 | 354.00 | 342.00 | 352.00 | 352.00 | -0.56% | 269,300 |
| Jul 4, 2025 | 354.00 | 354.00 | 352.00 | 354.00 | 354.00 | - | 80,400 |
| Jul 3, 2025 | 354.00 | 354.00 | 352.00 | 354.00 | 354.00 | - | 213,800 |
| Jul 2, 2025 | 354.00 | 354.00 | 350.00 | 354.00 | 354.00 | - | 146,800 |
| Jul 1, 2025 | 352.00 | 354.00 | 350.00 | 354.00 | 354.00 | 0.57% | 260,400 |
| Jun 30, 2025 | 350.00 | 352.00 | 350.00 | 352.00 | 352.00 | 0.57% | 138,400 |
| Jun 26, 2025 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | - | 29,200 |
| Jun 25, 2025 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | -0.57% | 44,000 |
| Jun 24, 2025 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | - | 462,200 |
| Jun 23, 2025 | 352.00 | 352.00 | 346.00 | 352.00 | 352.00 | - | 223,900 |
| Jun 20, 2025 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | - | 526,600 |
| Jun 19, 2025 | 352.00 | 352.00 | 348.00 | 352.00 | 352.00 | - | 265,300 |
| Jun 18, 2025 | 352.00 | 354.00 | 350.00 | 352.00 | 352.00 | 0.57% | 48,700 |