PT Pelayaran Nasional Ekalya Purnamasari Tbk (IDX:ELPI)
Indonesia · Delayed Price · Currency is IDR 1,125.00
-195.00 (-14.77%)
Jun 5, 2026, 4:14 PM WIB
IDX:ELPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,320.00 | 1,320.00 | 1,125.00 | 1,125.00 | 1,125.00 | -14.77% | 1,408,900 |
| Jun 4, 2026 | 1,330.00 | 1,330.00 | 1,190.00 | 1,320.00 | 1,320.00 | -0.75% | 776,200 |
| Jun 3, 2026 | 1,495.00 | 1,495.00 | 1,275.00 | 1,330.00 | 1,330.00 | -11.04% | 2,427,600 |
| Jun 2, 2026 | 1,705.00 | 1,735.00 | 1,495.00 | 1,495.00 | 1,495.00 | -14.81% | 3,982,300 |
| May 29, 2026 | 1,790.00 | 1,790.00 | 1,615.00 | 1,755.00 | 1,755.00 | 3.24% | 2,033,200 |
| May 26, 2026 | 1,505.00 | 1,725.00 | 1,480.00 | 1,700.00 | 1,700.00 | 12.96% | 2,451,300 |
| May 25, 2026 | 1,500.00 | 1,535.00 | 1,455.00 | 1,505.00 | 1,505.00 | 0.33% | 409,200 |
| May 22, 2026 | 1,380.00 | 1,530.00 | 1,335.00 | 1,500.00 | 1,500.00 | 8.70% | 1,476,700 |
| May 21, 2026 | 1,425.00 | 1,445.00 | 1,310.00 | 1,380.00 | 1,380.00 | -3.16% | 1,325,800 |
| May 20, 2026 | 1,470.00 | 1,510.00 | 1,340.00 | 1,425.00 | 1,425.00 | -6.86% | 1,913,700 |
| May 19, 2026 | 1,820.00 | 1,850.00 | 1,530.00 | 1,530.00 | 1,530.00 | -15.00% | 4,230,700 |
| May 18, 2026 | 1,815.00 | 1,885.00 | 1,730.00 | 1,800.00 | 1,800.00 | -10.00% | 3,358,400 |
| May 13, 2026 | 2,030.00 | 2,030.00 | 1,820.00 | 2,000.00 | 2,000.00 | 22.70% | 26,148,800 |
| May 12, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 24.90% | 843,000 |
| May 11, 2026 | 1,400.00 | 1,400.00 | 1,285.00 | 1,305.00 | 1,305.00 | -9.69% | 1,945,000 |
| May 8, 2026 | 1,700.00 | 1,700.00 | 1,445.00 | 1,445.00 | 1,445.00 | -15.00% | 2,217,600 |
| May 7, 2026 | 1,710.00 | 1,760.00 | 1,645.00 | 1,700.00 | 1,700.00 | -0.29% | 1,275,800 |
| May 6, 2026 | 1,740.00 | 1,740.00 | 1,675.00 | 1,705.00 | 1,705.00 | -2.01% | 883,700 |
| May 5, 2026 | 1,805.00 | 1,805.00 | 1,725.00 | 1,740.00 | 1,740.00 | -3.60% | 960,900 |
| May 4, 2026 | 1,750.00 | 1,835.00 | 1,630.00 | 1,805.00 | 1,805.00 | 15.41% | 1,953,200 |
| Apr 30, 2026 | 1,850.00 | 1,930.00 | 1,750.00 | 1,910.00 | 1,564.00 | 3.24% | 2,337,200 |
| Apr 29, 2026 | 1,870.00 | 1,930.00 | 1,830.00 | 1,850.00 | 1,514.87 | -1.07% | 1,112,000 |
| Apr 28, 2026 | 1,905.00 | 1,905.00 | 1,800.00 | 1,870.00 | 1,531.25 | -1.84% | 824,800 |
| Apr 27, 2026 | 1,855.00 | 1,965.00 | 1,850.00 | 1,905.00 | 1,559.91 | 2.97% | 875,200 |
| Apr 24, 2026 | 2,030.00 | 2,040.00 | 1,835.00 | 1,850.00 | 1,514.87 | -8.87% | 2,162,000 |
| Apr 23, 2026 | 2,030.00 | 2,040.00 | 1,970.00 | 2,030.00 | 1,662.27 | - | 1,599,500 |
| Apr 22, 2026 | 1,910.00 | 2,030.00 | 1,875.00 | 2,030.00 | 1,662.27 | 6.28% | 1,567,000 |
| Apr 21, 2026 | 2,000.00 | 2,010.00 | 1,880.00 | 1,910.00 | 1,564.00 | -4.50% | 2,465,400 |
| Apr 20, 2026 | 2,040.00 | 2,270.00 | 1,985.00 | 2,000.00 | 1,637.70 | - | 5,273,700 |
| Apr 17, 2026 | 1,875.00 | 2,050.00 | 1,875.00 | 2,000.00 | 1,637.70 | 3.63% | 2,341,300 |
| Apr 16, 2026 | 2,000.00 | 2,020.00 | 1,875.00 | 1,930.00 | 1,580.38 | -1.78% | 1,846,000 |
| Apr 15, 2026 | 1,950.00 | 2,020.00 | 1,750.00 | 1,965.00 | 1,609.04 | 12.61% | 5,182,800 |
| Apr 14, 2026 | 1,770.00 | 1,785.00 | 1,700.00 | 1,745.00 | 1,428.89 | -1.41% | 1,770,900 |
| Apr 13, 2026 | 1,860.00 | 1,860.00 | 1,700.00 | 1,770.00 | 1,449.36 | -5.09% | 1,859,600 |
| Apr 10, 2026 | 1,890.00 | 1,910.00 | 1,855.00 | 1,865.00 | 1,527.16 | -1.32% | 778,300 |
| Apr 9, 2026 | 1,950.00 | 1,960.00 | 1,850.00 | 1,890.00 | 1,547.63 | -3.32% | 903,900 |
| Apr 8, 2026 | 1,835.00 | 1,975.00 | 1,835.00 | 1,955.00 | 1,600.85 | 6.54% | 1,064,100 |
| Apr 7, 2026 | 1,890.00 | 1,930.00 | 1,815.00 | 1,835.00 | 1,502.59 | -2.91% | 835,900 |
| Apr 6, 2026 | 1,900.00 | 1,900.00 | 1,725.00 | 1,890.00 | 1,547.63 | -1.05% | 1,965,900 |
| Apr 2, 2026 | 1,940.00 | 2,020.00 | 1,910.00 | 1,910.00 | 1,564.00 | -2.30% | 1,360,100 |
| Apr 1, 2026 | 1,900.00 | 2,070.00 | 1,900.00 | 1,955.00 | 1,600.85 | 1.03% | 2,046,000 |
| Mar 31, 2026 | 2,150.00 | 2,250.00 | 1,900.00 | 1,935.00 | 1,584.47 | -10.00% | 4,842,700 |
| Mar 30, 2026 | 1,850.00 | 2,200.00 | 1,800.00 | 2,150.00 | 1,760.53 | 15.28% | 6,807,800 |
| Mar 27, 2026 | 1,690.00 | 2,100.00 | 1,650.00 | 1,865.00 | 1,527.16 | 9.71% | 8,272,300 |
| Mar 26, 2026 | 1,555.00 | 1,720.00 | 1,550.00 | 1,700.00 | 1,392.05 | 9.32% | 1,608,400 |
| Mar 25, 2026 | 1,390.00 | 1,650.00 | 1,350.00 | 1,555.00 | 1,273.31 | 12.44% | 2,555,100 |
| Mar 17, 2026 | 1,340.00 | 1,500.00 | 1,340.00 | 1,400.00 | 1,132.47 | 5.26% | 2,022,900 |
| Mar 16, 2026 | 1,330.00 | 1,390.00 | 1,240.00 | 1,330.00 | 1,075.85 | 0.38% | 974,300 |
| Mar 13, 2026 | 1,445.00 | 1,445.00 | 1,325.00 | 1,325.00 | 1,071.80 | -7.99% | 1,947,700 |
| Mar 12, 2026 | 1,370.00 | 1,555.00 | 1,295.00 | 1,440.00 | 1,164.83 | 11.20% | 4,746,900 |