PT Pelayaran Nasional Ekalya Purnamasari Tbk (IDX:ELPI)
Indonesia · Delayed Price · Currency is IDR 410.00
-30.00 (-6.82%)
Oct 29, 2026, 4:12 PM WIB
IDX:ELPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 440.00 | 440.00 | 410.00 | 410.00 | 410.00 | -6.82% | 2,653,400 |
| Oct 28, 2026 | 454.00 | 454.00 | 432.00 | 440.00 | 440.00 | -2.65% | 1,851,800 |
| Oct 27, 2026 | 456.00 | 462.00 | 430.00 | 452.00 | 452.00 | -0.44% | 3,877,100 |
| Oct 26, 2026 | 458.00 | 466.00 | 448.00 | 454.00 | 454.00 | -0.44% | 1,342,000 |
| Oct 23, 2026 | 456.00 | 470.00 | 446.00 | 456.00 | 456.00 | - | 3,493,300 |
| Oct 22, 2026 | 430.00 | 498.00 | 420.00 | 456.00 | 456.00 | 5.56% | 1,635,200 |
| Oct 21, 2026 | 418.00 | 432.00 | 408.00 | 432.00 | 432.00 | 0.47% | 565,100 |
| Oct 20, 2026 | 400.00 | 458.00 | 400.00 | 430.00 | 430.00 | 6.44% | 704,700 |
| Oct 19, 2026 | 424.00 | 424.00 | 404.00 | 404.00 | 404.00 | -6.91% | 486,200 |
| Oct 16, 2026 | 500.00 | 500.00 | 434.00 | 434.00 | 434.00 | -14.90% | 1,005,200 |
| Oct 15, 2026 | 540.00 | 540.00 | 510.00 | 510.00 | 510.00 | -5.56% | 430,000 |
| Oct 14, 2026 | 545.00 | 550.00 | 520.00 | 540.00 | 540.00 | -0.92% | 367,200 |
| Oct 13, 2026 | 545.00 | 550.00 | 530.00 | 545.00 | 545.00 | 0.93% | 285,800 |
| Oct 12, 2026 | 565.00 | 585.00 | 540.00 | 540.00 | 540.00 | -3.57% | 560,100 |
| Oct 9, 2026 | 545.00 | 565.00 | 525.00 | 560.00 | 560.00 | 3.70% | 747,600 |
| Oct 8, 2026 | 565.00 | 570.00 | 515.00 | 540.00 | 540.00 | -4.42% | 1,455,700 |
| Oct 7, 2026 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | - | 289,200 |
| Oct 6, 2026 | 570.00 | 595.00 | 555.00 | 565.00 | 565.00 | -0.88% | 824,100 |
| Oct 5, 2026 | 560.00 | 575.00 | 550.00 | 570.00 | 570.00 | 1.79% | 531,700 |
| Oct 2, 2026 | 585.00 | 590.00 | 555.00 | 560.00 | 560.00 | -4.27% | 745,000 |
| Oct 1, 2026 | 580.00 | 650.00 | 575.00 | 585.00 | 585.00 | 1.74% | 974,900 |
| Sep 30, 2026 | 595.00 | 615.00 | 575.00 | 575.00 | 575.00 | -3.36% | 422,500 |
| Sep 29, 2026 | 580.00 | 595.00 | 560.00 | 595.00 | 595.00 | 2.59% | 344,600 |
| Sep 28, 2026 | 610.00 | 610.00 | 575.00 | 580.00 | 580.00 | -4.13% | 580,500 |
| Sep 25, 2026 | 615.00 | 615.00 | 595.00 | 605.00 | 605.00 | -1.63% | 588,300 |
| Sep 24, 2026 | 625.00 | 630.00 | 600.00 | 615.00 | 615.00 | -1.60% | 534,200 |
| Sep 23, 2026 | 580.00 | 705.00 | 580.00 | 625.00 | 625.00 | 7.76% | 2,784,200 |
| Sep 22, 2026 | 600.00 | 605.00 | 575.00 | 580.00 | 580.00 | -4.13% | 1,067,100 |
| Sep 21, 2026 | 615.00 | 630.00 | 595.00 | 605.00 | 605.00 | -2.42% | 1,252,800 |
| Sep 18, 2026 | 645.00 | 650.00 | 605.00 | 620.00 | 620.00 | -3.88% | 1,329,100 |
| Sep 17, 2026 | 650.00 | 665.00 | 630.00 | 645.00 | 645.00 | -0.77% | 1,242,900 |
| Sep 16, 2026 | 665.00 | 690.00 | 650.00 | 650.00 | 650.00 | -2.26% | 720,600 |
| Sep 15, 2026 | 670.00 | 670.00 | 655.00 | 665.00 | 665.00 | -0.75% | 356,100 |
| Sep 14, 2026 | 675.00 | 675.00 | 650.00 | 670.00 | 670.00 | -1.47% | 1,588,100 |
| Sep 11, 2026 | 710.00 | 710.00 | 655.00 | 680.00 | 680.00 | -4.23% | 2,659,000 |
| Sep 10, 2026 | 770.00 | 770.00 | 705.00 | 710.00 | 710.00 | -6.58% | 5,603,400 |
| Sep 9, 2026 | 655.00 | 775.00 | 650.00 | 760.00 | 760.00 | 16.03% | 16,543,200 |
| Sep 8, 2026 | 660.00 | 675.00 | 650.00 | 655.00 | 655.00 | - | 759,600 |
| Sep 7, 2026 | 670.00 | 675.00 | 650.00 | 655.00 | 655.00 | -2.24% | 889,000 |
| Sep 4, 2026 | 670.00 | 675.00 | 660.00 | 670.00 | 670.00 | - | 500,700 |
| Sep 3, 2026 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | - | 888,500 |
| Sep 2, 2026 | 655.00 | 675.00 | 655.00 | 670.00 | 670.00 | 2.29% | 917,700 |
| Sep 1, 2026 | 670.00 | 680.00 | 650.00 | 655.00 | 655.00 | -2.24% | 1,070,900 |
| Aug 31, 2026 | 675.00 | 690.00 | 655.00 | 670.00 | 670.00 | -0.74% | 746,400 |
| Aug 28, 2026 | 670.00 | 685.00 | 650.00 | 675.00 | 675.00 | 0.75% | 1,201,900 |
| Aug 27, 2026 | 620.00 | 670.00 | 615.00 | 670.00 | 670.00 | 4.69% | 815,000 |
| Aug 26, 2026 | 670.00 | 675.00 | 640.00 | 640.00 | 640.00 | -4.48% | 1,162,500 |
| Aug 24, 2026 | 685.00 | 700.00 | 655.00 | 670.00 | 670.00 | -2.19% | 1,286,200 |
| Aug 21, 2026 | 680.00 | 695.00 | 680.00 | 685.00 | 685.00 | 0.74% | 709,700 |
| Aug 20, 2026 | 690.00 | 700.00 | 670.00 | 680.00 | 680.00 | -1.45% | 1,159,100 |