PT Pelayaran Nasional Ekalya Purnamasari Tbk (IDX:ELPI)
Indonesia · Delayed Price · Currency is IDR 1,005.00
-35.00 (-3.37%)
Jul 17, 2026, 4:06 PM WIB
IDX:ELPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,060.00 | 1,065.00 | 1,000.00 | 1,005.00 | 1,005.00 | -3.37% | 596,800 |
| Jul 16, 2026 | 990.00 | 1,100.00 | 960.00 | 1,040.00 | 1,040.00 | 5.05% | 1,021,200 |
| Jul 15, 2026 | 1,000.00 | 1,015.00 | 950.00 | 990.00 | 990.00 | -1.98% | 1,186,000 |
| Jul 14, 2026 | 1,040.00 | 1,050.00 | 1,000.00 | 1,010.00 | 1,010.00 | -2.88% | 1,050,300 |
| Jul 13, 2026 | 1,070.00 | 1,100.00 | 1,035.00 | 1,040.00 | 1,040.00 | -2.80% | 845,400 |
| Jul 10, 2026 | 1,070.00 | 1,180.00 | 1,025.00 | 1,070.00 | 1,070.00 | -0.47% | 1,789,600 |
| Jul 9, 2026 | 1,040.00 | 1,135.00 | 1,040.00 | 1,075.00 | 1,075.00 | 3.37% | 783,500 |
| Jul 8, 2026 | 1,110.00 | 1,110.00 | 1,010.00 | 1,040.00 | 1,040.00 | -5.88% | 916,200 |
| Jul 7, 2026 | 1,245.00 | 1,245.00 | 1,090.00 | 1,105.00 | 1,105.00 | -1.38% | 1,647,100 |
| Jul 6, 2026 | 1,340.00 | 1,380.00 | 1,255.00 | 1,340.00 | 1,120.43 | 0.75% | 2,356,100 |
| Jul 3, 2026 | 1,360.00 | 1,385.00 | 1,275.00 | 1,330.00 | 1,112.07 | -1.85% | 1,988,900 |
| Jul 2, 2026 | 1,265.00 | 1,420.00 | 1,195.00 | 1,355.00 | 1,132.97 | 8.84% | 4,407,300 |
| Jul 1, 2026 | 1,300.00 | 1,320.00 | 1,210.00 | 1,245.00 | 1,040.99 | -4.23% | 1,102,600 |
| Jun 30, 2026 | 1,125.00 | 1,305.00 | 1,115.00 | 1,300.00 | 1,086.98 | 15.56% | 2,141,200 |
| Jun 29, 2026 | 1,045.00 | 1,200.00 | 1,035.00 | 1,125.00 | 940.66 | 7.66% | 858,800 |
| Jun 26, 2026 | 1,120.00 | 1,130.00 | 1,000.00 | 1,045.00 | 873.77 | -6.28% | 773,600 |
| Jun 25, 2026 | 1,005.00 | 1,235.00 | 1,000.00 | 1,115.00 | 932.30 | 12.63% | 1,836,000 |
| Jun 24, 2026 | 1,160.00 | 1,165.00 | 990.00 | 990.00 | 827.78 | -14.66% | 1,494,600 |
| Jun 23, 2026 | 1,190.00 | 1,190.00 | 1,120.00 | 1,160.00 | 969.92 | -2.11% | 189,800 |
| Jun 22, 2026 | 1,175.00 | 1,200.00 | 1,150.00 | 1,185.00 | 990.83 | -1.25% | 287,600 |
| Jun 19, 2026 | 1,190.00 | 1,215.00 | 1,170.00 | 1,200.00 | 1,003.37 | 0.84% | 62,300 |
| Jun 18, 2026 | 1,235.00 | 1,235.00 | 1,155.00 | 1,190.00 | 995.01 | -3.64% | 124,000 |
| Jun 17, 2026 | 1,240.00 | 1,270.00 | 1,205.00 | 1,235.00 | 1,032.63 | - | 423,700 |
| Jun 15, 2026 | 1,230.00 | 1,310.00 | 1,215.00 | 1,235.00 | 1,032.63 | 0.41% | 1,200,500 |
| Jun 12, 2026 | 1,155.00 | 1,230.00 | 1,150.00 | 1,230.00 | 1,028.45 | 6.96% | 618,300 |
| Jun 11, 2026 | 1,200.00 | 1,235.00 | 1,070.00 | 1,150.00 | 961.56 | -3.77% | 429,500 |
| Jun 10, 2026 | 1,080.00 | 1,245.00 | 1,005.00 | 1,195.00 | 999.19 | 9.13% | 1,647,200 |
| Jun 9, 2026 | 955.00 | 1,095.00 | 920.00 | 1,095.00 | 915.57 | 14.06% | 1,553,300 |
| Jun 8, 2026 | 960.00 | 1,120.00 | 960.00 | 960.00 | 802.69 | -14.67% | 2,283,000 |
| Jun 5, 2026 | 1,320.00 | 1,320.00 | 1,125.00 | 1,125.00 | 940.66 | -14.77% | 1,408,900 |
| Jun 4, 2026 | 1,330.00 | 1,330.00 | 1,190.00 | 1,320.00 | 1,103.70 | -0.75% | 776,200 |
| Jun 3, 2026 | 1,495.00 | 1,495.00 | 1,275.00 | 1,330.00 | 1,112.07 | -11.04% | 2,427,600 |
| Jun 2, 2026 | 1,705.00 | 1,735.00 | 1,495.00 | 1,495.00 | 1,250.03 | -14.81% | 3,982,300 |
| May 29, 2026 | 1,790.00 | 1,790.00 | 1,615.00 | 1,755.00 | 1,467.43 | 3.24% | 2,033,200 |
| May 26, 2026 | 1,505.00 | 1,725.00 | 1,480.00 | 1,700.00 | 1,421.44 | 12.96% | 2,451,300 |
| May 25, 2026 | 1,500.00 | 1,535.00 | 1,455.00 | 1,505.00 | 1,258.39 | 0.33% | 409,200 |
| May 22, 2026 | 1,380.00 | 1,530.00 | 1,335.00 | 1,500.00 | 1,254.21 | 8.70% | 1,476,700 |
| May 21, 2026 | 1,425.00 | 1,445.00 | 1,310.00 | 1,380.00 | 1,153.87 | -3.16% | 1,325,800 |
| May 20, 2026 | 1,470.00 | 1,510.00 | 1,340.00 | 1,425.00 | 1,191.50 | -6.86% | 1,913,700 |
| May 19, 2026 | 1,820.00 | 1,850.00 | 1,530.00 | 1,530.00 | 1,279.29 | -15.00% | 4,230,700 |
| May 18, 2026 | 1,815.00 | 1,885.00 | 1,730.00 | 1,800.00 | 1,505.05 | -10.00% | 3,358,400 |
| May 13, 2026 | 2,030.00 | 2,030.00 | 1,820.00 | 2,000.00 | 1,672.28 | 22.70% | 26,148,800 |
| May 12, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,362.91 | 24.90% | 843,000 |
| May 11, 2026 | 1,400.00 | 1,400.00 | 1,285.00 | 1,305.00 | 1,091.16 | -9.69% | 1,945,000 |
| May 8, 2026 | 1,700.00 | 1,700.00 | 1,445.00 | 1,445.00 | 1,208.22 | -15.00% | 2,217,600 |
| May 7, 2026 | 1,710.00 | 1,760.00 | 1,645.00 | 1,700.00 | 1,421.44 | -0.29% | 1,275,800 |
| May 6, 2026 | 1,740.00 | 1,740.00 | 1,675.00 | 1,705.00 | 1,425.62 | -2.01% | 883,700 |
| May 5, 2026 | 1,805.00 | 1,805.00 | 1,725.00 | 1,740.00 | 1,454.88 | -3.60% | 960,900 |
| May 4, 2026 | 1,750.00 | 1,835.00 | 1,630.00 | 1,805.00 | 1,509.23 | 15.41% | 1,953,200 |
| Apr 30, 2026 | 1,850.00 | 1,930.00 | 1,750.00 | 1,910.00 | 1,307.73 | 3.24% | 2,337,200 |