PT Pelayaran Nasional Ekalya Purnamasari Tbk (IDX:ELPI)
Indonesia · Delayed Price · Currency is IDR 340.00
-8.00 (-2.30%)
Aug 1, 2025, 4:05 PM WIB
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 358.00 | 360.00 | 350.00 | 350.00 | 350.00 | -2.23% | 566,100 |
| Jun 16, 2025 | 354.00 | 358.00 | 354.00 | 358.00 | 358.00 | 1.13% | 124,300 |
| Jun 13, 2025 | 352.00 | 354.00 | 350.00 | 354.00 | 354.00 | 0.57% | 133,000 |
| Jun 12, 2025 | 352.00 | 352.00 | 348.00 | 352.00 | 352.00 | - | 392,900 |
| Jun 11, 2025 | 350.00 | 352.00 | 350.00 | 352.00 | 352.00 | - | 359,400 |
| Jun 10, 2025 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | - | 288,100 |
| Jun 5, 2025 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | - | 403,100 |
| Jun 4, 2025 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | - | 98,900 |
| Jun 3, 2025 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | - | 493,100 |
| Jun 2, 2025 | 352.00 | 352.00 | 346.00 | 352.00 | 352.00 | - | 726,900 |
| May 28, 2025 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | -0.56% | 61,800 |
| May 27, 2025 | 354.00 | 354.00 | 350.00 | 354.00 | 354.00 | - | 34,200 |
| May 26, 2025 | 354.00 | 354.00 | 348.00 | 354.00 | 354.00 | - | 116,700 |
| May 23, 2025 | 352.00 | 354.00 | 352.00 | 354.00 | 354.00 | 0.57% | 30,900 |
| May 22, 2025 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | 0.57% | 71,700 |
| May 21, 2025 | 350.00 | 350.00 | 348.00 | 350.00 | 350.00 | - | 27,800 |
| May 20, 2025 | 352.00 | 352.00 | 346.00 | 350.00 | 350.00 | -0.57% | 197,700 |
| May 19, 2025 | 356.00 | 356.00 | 350.00 | 352.00 | 352.00 | -1.12% | 111,700 |