PT Pelayaran Nasional Ekalya Purnamasari Tbk (IDX:ELPI)
Indonesia
· Delayed Price · Currency is IDR 1,250.00
+80.00 (6.84%)
At close: Mar 6, 2026
IDX:ELPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,250.00 | 1,455.00 | 1,180.00 | 1,275.00 | - | 8.97% | 7,568,000 |
| Mar 5, 2026 | 1,500.00 | 1,500.00 | 1,165.00 | 1,170.00 | 1,170.00 | -14.60% | 5,615,200 |
| Mar 4, 2026 | 1,610.00 | 1,630.00 | 1,370.00 | 1,370.00 | 1,370.00 | -14.91% | 3,669,700 |
| Mar 3, 2026 | 1,855.00 | 1,890.00 | 1,590.00 | 1,610.00 | 1,610.00 | -12.97% | 1,488,000 |
| Mar 2, 2026 | 1,865.00 | 1,965.00 | 1,675.00 | 1,850.00 | 1,850.00 | -6.09% | 1,784,700 |
| Feb 27, 2026 | 2,000.00 | 2,050.00 | 1,745.00 | 1,970.00 | 1,970.00 | -1.50% | 1,776,400 |
| Feb 26, 2026 | 2,110.00 | 2,450.00 | 1,990.00 | 2,000.00 | 2,000.00 | -14.53% | 7,312,600 |
| Feb 25, 2026 | 2,600.00 | 2,600.00 | 2,340.00 | 2,340.00 | 2,340.00 | -10.00% | 1,016,300 |
| Feb 24, 2026 | 2,550.00 | 2,630.00 | 2,550.00 | 2,600.00 | 2,600.00 | 4.00% | 1,227,100 |
| Feb 23, 2026 | 2,300.00 | 2,500.00 | 2,300.00 | 2,500.00 | 2,500.00 | 8.70% | 786,400 |
| Feb 20, 2026 | 2,480.00 | 2,480.00 | 2,300.00 | 2,300.00 | 2,300.00 | 1.77% | 4,390,700 |
| Feb 19, 2026 | 1,855.00 | 2,260.00 | 1,855.00 | 2,260.00 | 2,260.00 | 9.71% | 4,202,900 |
| Feb 18, 2026 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 9.57% | 2,356,800 |
| Feb 13, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 9.94% | 1,171,700 |
| Feb 6, 2026 | 1,370.00 | 1,710.00 | 1,345.00 | 1,710.00 | 1,710.00 | 24.82% | 7,662,400 |
| Feb 5, 2026 | 1,370.00 | 1,400.00 | 1,310.00 | 1,370.00 | 1,370.00 | - | 809,100 |
| Feb 4, 2026 | 1,360.00 | 1,400.00 | 1,300.00 | 1,370.00 | 1,370.00 | 0.74% | 969,200 |
| Feb 3, 2026 | 1,195.00 | 1,385.00 | 1,195.00 | 1,360.00 | 1,360.00 | -3.20% | 4,748,000 |
| Jan 30, 2026 | 1,130.00 | 1,405.00 | 1,130.00 | 1,405.00 | 1,405.00 | 24.89% | 6,937,500 |
| Jan 29, 2026 | 1,050.00 | 1,140.00 | 950.00 | 1,125.00 | 1,125.00 | 8.70% | 3,915,300 |
| Jan 28, 2026 | 1,080.00 | 1,100.00 | 985.00 | 1,035.00 | 1,035.00 | -4.17% | 3,278,500 |
| Jan 27, 2026 | 1,080.00 | 1,215.00 | 945.00 | 1,080.00 | 1,080.00 | 4.35% | 11,077,600 |
| Jan 26, 2026 | 835.00 | 1,035.00 | 835.00 | 1,035.00 | 1,035.00 | 24.70% | 10,808,600 |
| Jan 23, 2026 | 865.00 | 865.00 | 825.00 | 830.00 | 830.00 | -3.49% | 802,100 |
| Jan 22, 2026 | 865.00 | 870.00 | 850.00 | 860.00 | 860.00 | - | 1,405,800 |
| Jan 21, 2026 | 865.00 | 900.00 | 840.00 | 860.00 | 860.00 | - | 1,031,100 |
| Jan 20, 2026 | 875.00 | 890.00 | 860.00 | 860.00 | 860.00 | -1.15% | 649,800 |
| Jan 19, 2026 | 910.00 | 910.00 | 870.00 | 870.00 | 870.00 | -4.40% | 931,800 |
| Jan 15, 2026 | 915.00 | 940.00 | 900.00 | 910.00 | 910.00 | -0.55% | 1,391,700 |
| Jan 14, 2026 | 900.00 | 935.00 | 875.00 | 915.00 | 915.00 | 1.67% | 1,380,200 |
| Jan 13, 2026 | 840.00 | 925.00 | 835.00 | 900.00 | 900.00 | 7.14% | 3,089,700 |
| Jan 12, 2026 | 850.00 | 865.00 | 820.00 | 840.00 | 840.00 | -2.33% | 2,235,900 |
| Jan 9, 2026 | 870.00 | 880.00 | 835.00 | 860.00 | 860.00 | -0.58% | 1,261,800 |
| Jan 8, 2026 | 875.00 | 880.00 | 830.00 | 865.00 | 865.00 | -1.14% | 1,709,200 |
| Jan 7, 2026 | 895.00 | 900.00 | 865.00 | 875.00 | 875.00 | -2.23% | 1,622,800 |
| Jan 6, 2026 | 925.00 | 940.00 | 880.00 | 895.00 | 895.00 | -2.19% | 2,493,000 |
| Jan 5, 2026 | 920.00 | 1,000.00 | 900.00 | 915.00 | 915.00 | -2.66% | 5,399,700 |
| Jan 2, 2026 | 800.00 | 970.00 | 800.00 | 940.00 | 940.00 | 17.50% | 5,880,800 |
| Dec 30, 2025 | 770.00 | 835.00 | 765.00 | 800.00 | 800.00 | 4.58% | 3,177,900 |
| Dec 29, 2025 | 730.00 | 770.00 | 700.00 | 765.00 | 765.00 | 4.79% | 2,090,500 |
| Dec 24, 2025 | 740.00 | 755.00 | 725.00 | 730.00 | 730.00 | -1.35% | 1,049,500 |
| Dec 23, 2025 | 750.00 | 755.00 | 705.00 | 740.00 | 740.00 | -1.33% | 1,517,800 |
| Dec 22, 2025 | 700.00 | 790.00 | 695.00 | 750.00 | 750.00 | 7.14% | 5,132,400 |
| Dec 19, 2025 | 695.00 | 705.00 | 680.00 | 700.00 | 700.00 | 0.72% | 433,700 |
| Dec 18, 2025 | 695.00 | 700.00 | 690.00 | 695.00 | 695.00 | -0.71% | 485,000 |
| Dec 17, 2025 | 710.00 | 715.00 | 685.00 | 700.00 | 700.00 | -1.41% | 1,144,700 |
| Dec 16, 2025 | 730.00 | 735.00 | 690.00 | 710.00 | 710.00 | -2.07% | 1,075,700 |
| Dec 15, 2025 | 700.00 | 750.00 | 690.00 | 725.00 | 725.00 | 4.32% | 1,383,700 |
| Dec 12, 2025 | 705.00 | 715.00 | 675.00 | 695.00 | 695.00 | -0.71% | 971,800 |
| Dec 11, 2025 | 715.00 | 720.00 | 685.00 | 700.00 | 700.00 | -1.41% | 935,400 |
| Dec 10, 2025 | 685.00 | 710.00 | 660.00 | 710.00 | 710.00 | 5.97% | 886,700 |
| Dec 9, 2025 | 690.00 | 695.00 | 660.00 | 670.00 | 670.00 | -1.47% | 463,400 |
| Dec 8, 2025 | 685.00 | 690.00 | 655.00 | 680.00 | 680.00 | - | 1,775,800 |
| 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 |