PT Pelayaran Nasional Ekalya Purnamasari Tbk (IDX:ELPI)
Indonesia · Delayed Price · Currency is IDR 560.00
+20.00 (3.70%)
Oct 9, 2026, 4:00 PM WIB
IDX:ELPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 545.00 | 565.00 | 525.00 | 560.00 | 560.00 | 3.70% | 747,800 |
| 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 |
| Aug 19, 2026 | 710.00 | 715.00 | 670.00 | 690.00 | 690.00 | 2.22% | 904,600 |
| Aug 18, 2026 | 675.00 | 695.00 | 650.00 | 675.00 | 675.00 | 1.50% | 1,592,200 |
| Aug 14, 2026 | 700.00 | 710.00 | 665.00 | 665.00 | 665.00 | -5.00% | 1,193,100 |
| Aug 13, 2026 | 700.00 | 715.00 | 680.00 | 700.00 | 700.00 | - | 1,325,900 |
| Aug 12, 2026 | 695.00 | 715.00 | 690.00 | 700.00 | 700.00 | 0.72% | 1,011,400 |
| Aug 11, 2026 | 735.00 | 735.00 | 685.00 | 695.00 | 695.00 | -5.44% | 2,545,500 |
| Aug 10, 2026 | 745.00 | 750.00 | 730.00 | 735.00 | 735.00 | -1.34% | 1,343,800 |
| Aug 7, 2026 | 750.00 | 765.00 | 735.00 | 745.00 | 745.00 | -0.67% | 1,241,000 |
| Aug 6, 2026 | 725.00 | 845.00 | 725.00 | 750.00 | 750.00 | 4.17% | 6,332,500 |
| Aug 5, 2026 | 745.00 | 745.00 | 720.00 | 720.00 | 720.00 | -1.37% | 1,362,200 |
| Aug 4, 2026 | 720.00 | 735.00 | 720.00 | 730.00 | 730.00 | 1.39% | 1,235,700 |
| Aug 3, 2026 | 730.00 | 750.00 | 700.00 | 720.00 | 720.00 | - | 2,340,200 |
| Jul 31, 2026 | 745.00 | 745.00 | 720.00 | 720.00 | 720.00 | -3.36% | 1,694,600 |
| Jul 30, 2026 | 750.00 | 760.00 | 715.00 | 745.00 | 745.00 | 0.68% | 1,512,600 |