PT Pelayaran Nasional Ekalya Purnamasari Tbk (IDX:ELPI)
Indonesia · Delayed Price · Currency is IDR 675.00
+5.00 (0.75%)
Aug 28, 2026, 4:11 PM WIB
IDX:ELPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 880.00 | 925.00 | 740.00 | 740.00 | 740.00 | -14.94% | 12,030,400 |
| Jul 28, 2026 | 910.00 | 935.00 | 870.00 | 870.00 | 870.00 | -4.40% | 678,000 |
| Jul 27, 2026 | 910.00 | 975.00 | 850.00 | 910.00 | 910.00 | - | 792,700 |
| Jul 24, 2026 | 990.00 | 995.00 | 890.00 | 910.00 | 910.00 | -7.61% | 1,298,200 |
| Jul 23, 2026 | 960.00 | 995.00 | 960.00 | 985.00 | 985.00 | 2.60% | 1,009,500 |
| Jul 22, 2026 | 985.00 | 1,000.00 | 940.00 | 960.00 | 960.00 | -2.54% | 1,815,300 |
| Jul 21, 2026 | 1,015.00 | 1,025.00 | 980.00 | 985.00 | 985.00 | -2.96% | 1,532,800 |
| Jul 20, 2026 | 1,020.00 | 1,040.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.00% | 478,600 |
| 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 |