PT Pelayaran Nasional Ekalya Purnamasari Tbk (IDX:ELPI)
Indonesia
· Delayed Price · Currency is IDR 680.00
+105.00 (18.26%)
At close: Dec 5, 2025
IDX:ELPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 560.00 | 715.00 | 560.00 | 680.00 | 680.00 | 18.26% | 7,669,500 |
| Dec 4, 2025 | 615.00 | 615.00 | 570.00 | 575.00 | 575.00 | -7.26% | 3,580,800 |
| Dec 3, 2025 | 650.00 | 660.00 | 570.00 | 620.00 | 620.00 | -6.06% | 3,617,400 |
| Dec 2, 2025 | 680.00 | 685.00 | 650.00 | 660.00 | 660.00 | -2.94% | 1,743,800 |
| Dec 1, 2025 | 700.00 | 705.00 | 660.00 | 680.00 | 680.00 | -2.86% | 1,892,500 |
| Nov 28, 2025 | 685.00 | 700.00 | 680.00 | 700.00 | 700.00 | 2.19% | 1,044,200 |
| Nov 27, 2025 | 690.00 | 700.00 | 685.00 | 685.00 | 685.00 | -0.72% | 1,102,000 |
| Nov 26, 2025 | 695.00 | 700.00 | 685.00 | 690.00 | 690.00 | -0.72% | 760,900 |
| Nov 25, 2025 | 695.00 | 700.00 | 680.00 | 695.00 | 695.00 | - | 619,800 |
| Nov 24, 2025 | 700.00 | 705.00 | 675.00 | 695.00 | 695.00 | -0.71% | 1,099,900 |
| Nov 21, 2025 | 695.00 | 735.00 | 690.00 | 700.00 | 700.00 | 0.72% | 1,513,700 |
| Nov 20, 2025 | 690.00 | 700.00 | 685.00 | 695.00 | 695.00 | 0.72% | 611,300 |
| Nov 19, 2025 | 710.00 | 715.00 | 685.00 | 690.00 | 690.00 | -2.82% | 813,400 |
| Nov 18, 2025 | 705.00 | 715.00 | 695.00 | 710.00 | 710.00 | 1.43% | 902,200 |
| Nov 17, 2025 | 705.00 | 715.00 | 695.00 | 700.00 | 700.00 | -0.71% | 758,900 |
| Nov 14, 2025 | 720.00 | 720.00 | 685.00 | 705.00 | 705.00 | -1.40% | 1,361,500 |
| Nov 13, 2025 | 720.00 | 735.00 | 710.00 | 715.00 | 715.00 | -0.69% | 1,285,200 |
| Nov 12, 2025 | 745.00 | 750.00 | 695.00 | 720.00 | 720.00 | -2.70% | 1,375,900 |
| Nov 11, 2025 | 725.00 | 775.00 | 695.00 | 740.00 | 740.00 | 2.78% | 2,234,400 |
| Nov 10, 2025 | 680.00 | 735.00 | 670.00 | 720.00 | 720.00 | 4.35% | 1,806,400 |
| Nov 7, 2025 | 740.00 | 760.00 | 650.00 | 690.00 | 690.00 | -6.12% | 4,130,600 |
| Nov 6, 2025 | 730.00 | 825.00 | 690.00 | 735.00 | 735.00 | 11.36% | 13,080,400 |
| Nov 5, 2025 | 545.00 | 660.00 | 545.00 | 660.00 | 660.00 | 24.53% | 11,623,300 |
| Nov 4, 2025 | 525.00 | 535.00 | 515.00 | 530.00 | 530.00 | 1.92% | 2,602,100 |
| Nov 3, 2025 | 460.00 | 530.00 | 460.00 | 520.00 | 520.00 | 13.04% | 13,243,800 |
| Oct 31, 2025 | 460.00 | 464.00 | 458.00 | 460.00 | 460.00 | 0.44% | 1,081,500 |
| Oct 30, 2025 | 452.00 | 460.00 | 436.00 | 458.00 | 458.00 | -2.14% | 2,816,900 |
| Oct 29, 2025 | 462.00 | 472.00 | 460.00 | 468.00 | 468.00 | 1.74% | 2,069,700 |
| Oct 28, 2025 | 450.00 | 468.00 | 450.00 | 460.00 | 460.00 | 2.22% | 2,901,200 |
| Oct 27, 2025 | 446.00 | 458.00 | 442.00 | 450.00 | 450.00 | 0.45% | 1,467,200 |
| Oct 24, 2025 | 440.00 | 452.00 | 440.00 | 448.00 | 448.00 | 1.82% | 1,334,000 |
| Oct 23, 2025 | 440.00 | 448.00 | 428.00 | 440.00 | 440.00 | - | 2,118,100 |
| Oct 22, 2025 | 428.00 | 446.00 | 428.00 | 440.00 | 440.00 | 2.80% | 1,524,500 |
| Oct 21, 2025 | 422.00 | 430.00 | 418.00 | 428.00 | 428.00 | 1.42% | 700,900 |
| Oct 20, 2025 | 418.00 | 440.00 | 418.00 | 422.00 | 422.00 | 1.44% | 883,600 |
| Oct 17, 2025 | 426.00 | 430.00 | 412.00 | 416.00 | 416.00 | -1.89% | 280,000 |
| Oct 16, 2025 | 422.00 | 450.00 | 412.00 | 424.00 | 424.00 | - | 588,500 |
| Oct 15, 2025 | 424.00 | 458.00 | 400.00 | 424.00 | 424.00 | 0.95% | 1,504,900 |
| Oct 14, 2025 | 442.00 | 448.00 | 398.00 | 420.00 | 420.00 | -3.23% | 2,879,200 |
| Oct 13, 2025 | 356.00 | 444.00 | 342.00 | 434.00 | 434.00 | 21.91% | 11,814,200 |
| Oct 10, 2025 | 348.00 | 356.00 | 346.00 | 356.00 | 356.00 | 2.30% | 521,300 |
| Oct 9, 2025 | 358.00 | 358.00 | 346.00 | 348.00 | 348.00 | -2.79% | 643,600 |
| Oct 8, 2025 | 358.00 | 360.00 | 348.00 | 358.00 | 358.00 | - | 454,400 |
| Oct 7, 2025 | 360.00 | 360.00 | 354.00 | 358.00 | 358.00 | -0.56% | 161,900 |
| Oct 6, 2025 | 370.00 | 372.00 | 348.00 | 360.00 | 360.00 | -2.70% | 744,900 |
| Oct 3, 2025 | 354.00 | 370.00 | 348.00 | 370.00 | 370.00 | 4.52% | 663,600 |
| Oct 2, 2025 | 354.00 | 358.00 | 352.00 | 354.00 | 354.00 | - | 187,200 |
| Oct 1, 2025 | 350.00 | 356.00 | 340.00 | 354.00 | 354.00 | 1.14% | 471,900 |
| Sep 30, 2025 | 358.00 | 362.00 | 350.00 | 350.00 | 350.00 | -1.69% | 549,200 |
| Sep 29, 2025 | 366.00 | 370.00 | 356.00 | 356.00 | 356.00 | -3.26% | 568,400 |
| Sep 26, 2025 | 370.00 | 372.00 | 360.00 | 368.00 | 368.00 | -0.54% | 234,000 |
| Sep 25, 2025 | 370.00 | 374.00 | 356.00 | 370.00 | 370.00 | - | 629,900 |
| Sep 24, 2025 | 370.00 | 380.00 | 354.00 | 370.00 | 370.00 | - | 673,700 |
| Sep 23, 2025 | 384.00 | 384.00 | 358.00 | 370.00 | 370.00 | -3.65% | 1,375,600 |
| Sep 22, 2025 | 380.00 | 390.00 | 360.00 | 384.00 | 384.00 | 0.52% | 1,154,400 |
| Sep 19, 2025 | 386.00 | 392.00 | 368.00 | 382.00 | 382.00 | -1.04% | 722,000 |
| Sep 18, 2025 | 392.00 | 396.00 | 370.00 | 386.00 | 386.00 | -1.53% | 591,000 |
| Sep 17, 2025 | 398.00 | 400.00 | 360.00 | 392.00 | 392.00 | -1.51% | 2,637,400 |
| Sep 16, 2025 | 362.00 | 404.00 | 352.00 | 398.00 | 398.00 | 9.94% | 2,172,100 |
| Sep 15, 2025 | 350.00 | 366.00 | 350.00 | 362.00 | 362.00 | 2.84% | 516,900 |
| Sep 12, 2025 | 352.00 | 352.00 | 348.00 | 352.00 | 352.00 | - | 272,400 |
| Sep 11, 2025 | 344.00 | 360.00 | 342.00 | 352.00 | 352.00 | 1.15% | 507,500 |
| Sep 10, 2025 | 354.00 | 354.00 | 334.00 | 348.00 | 348.00 | -2.79% | 2,029,700 |
| Sep 9, 2025 | 358.00 | 362.00 | 352.00 | 358.00 | 358.00 | -0.56% | 349,700 |
| Sep 8, 2025 | 382.00 | 388.00 | 360.00 | 360.00 | 360.00 | -4.76% | 3,526,700 |
| Sep 4, 2025 | 384.00 | 386.00 | 366.00 | 378.00 | 378.00 | -1.56% | 1,558,000 |
| Sep 3, 2025 | 366.00 | 448.00 | 366.00 | 384.00 | 384.00 | 4.92% | 2,877,200 |
| Sep 2, 2025 | 362.00 | 368.00 | 362.00 | 366.00 | 366.00 | 1.10% | 1,002,900 |
| Sep 1, 2025 | 354.00 | 364.00 | 338.00 | 362.00 | 362.00 | - | 687,900 |
| Aug 29, 2025 | 368.00 | 370.00 | 344.00 | 362.00 | 362.00 | -0.55% | 1,951,300 |
| Aug 28, 2025 | 330.00 | 364.00 | 330.00 | 364.00 | 364.00 | 10.98% | 2,964,300 |
| Aug 27, 2025 | 322.00 | 328.00 | 318.00 | 328.00 | 328.00 | 3.14% | 932,900 |
| Aug 26, 2025 | 322.00 | 322.00 | 318.00 | 318.00 | 318.00 | -0.63% | 293,200 |
| Aug 25, 2025 | 322.00 | 322.00 | 318.00 | 320.00 | 320.00 | -0.62% | 475,400 |
| Aug 22, 2025 | 322.00 | 324.00 | 318.00 | 322.00 | 322.00 | 0.63% | 465,400 |
| Aug 21, 2025 | 316.00 | 320.00 | 310.00 | 320.00 | 320.00 | 1.27% | 441,000 |
| Aug 20, 2025 | 312.00 | 318.00 | 310.00 | 316.00 | 316.00 | 1.94% | 709,300 |
| Aug 19, 2025 | 314.00 | 320.00 | 310.00 | 310.00 | 310.00 | -1.27% | 1,365,800 |
| Aug 15, 2025 | 316.00 | 318.00 | 312.00 | 314.00 | 314.00 | - | 633,600 |
| Aug 14, 2025 | 318.00 | 322.00 | 314.00 | 314.00 | 314.00 | -1.26% | 848,000 |
| Aug 13, 2025 | 318.00 | 336.00 | 316.00 | 318.00 | 318.00 | 1.27% | 742,800 |
| Aug 12, 2025 | 320.00 | 330.00 | 314.00 | 314.00 | 314.00 | 0.64% | 641,200 |
| Aug 11, 2025 | 320.00 | 326.00 | 312.00 | 312.00 | 312.00 | -2.50% | 416,500 |
| Aug 8, 2025 | 320.00 | 330.00 | 320.00 | 320.00 | 320.00 | - | 331,800 |
| Aug 7, 2025 | 334.00 | 334.00 | 312.00 | 320.00 | 320.00 | -0.62% | 743,600 |
| Aug 6, 2025 | 336.00 | 336.00 | 322.00 | 322.00 | 322.00 | -2.42% | 446,900 |
| Aug 5, 2025 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | - | 394,900 |
| Aug 4, 2025 | 346.00 | 348.00 | 330.00 | 330.00 | 330.00 | -2.94% | 352,600 |
| Aug 1, 2025 | 348.00 | 348.00 | 340.00 | 340.00 | 340.00 | -2.30% | 570,200 |
| Jul 31, 2025 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | - | 96,300 |
| Jul 30, 2025 | 346.00 | 348.00 | 340.00 | 348.00 | 348.00 | 1.16% | 146,400 |
| Jul 29, 2025 | 350.00 | 356.00 | 344.00 | 344.00 | 344.00 | 3.61% | 1,047,400 |
| Jul 28, 2025 | 344.00 | 352.00 | 332.00 | 332.00 | 332.00 | -2.92% | 401,500 |
| Jul 25, 2025 | 352.00 | 352.00 | 342.00 | 342.00 | 342.00 | -2.84% | 329,200 |
| Jul 24, 2025 | 352.00 | 352.00 | 348.00 | 352.00 | 352.00 | - | 107,000 |
| Jul 23, 2025 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | - | 32,700 |
| Jul 22, 2025 | 350.00 | 352.00 | 350.00 | 352.00 | 352.00 | - | 127,600 |
| Jul 21, 2025 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | - | 61,900 |
| Jul 18, 2025 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | - | 142,600 |
| Jul 17, 2025 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | - | 69,200 |