PT Pelayaran Nasional Ekalya Purnamasari Tbk (IDX:ELPI)
Indonesia
· Delayed Price · Currency is IDR 1,870.00
-35.00 (-1.84%)
Apr 28, 2026, 4:04 PM WIB
IDX:ELPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,905.00 | 1,905.00 | 1,800.00 | 1,870.00 | 1,870.00 | -1.84% | 824,800 |
| Apr 27, 2026 | 1,855.00 | 1,965.00 | 1,850.00 | 1,905.00 | 1,905.00 | 2.97% | 875,200 |
| Apr 24, 2026 | 2,030.00 | 2,040.00 | 1,835.00 | 1,850.00 | 1,850.00 | -8.87% | 2,162,000 |
| Apr 23, 2026 | 2,030.00 | 2,040.00 | 1,970.00 | 2,030.00 | 2,030.00 | - | 1,599,500 |
| Apr 22, 2026 | 1,910.00 | 2,030.00 | 1,875.00 | 2,030.00 | 2,030.00 | 6.28% | 1,567,000 |
| Apr 21, 2026 | 2,000.00 | 2,010.00 | 1,880.00 | 1,910.00 | 1,910.00 | -4.50% | 2,465,400 |
| Apr 20, 2026 | 2,040.00 | 2,270.00 | 1,985.00 | 2,000.00 | 2,000.00 | - | 5,273,700 |
| Apr 17, 2026 | 1,875.00 | 2,050.00 | 1,875.00 | 2,000.00 | 2,000.00 | 3.63% | 2,341,300 |
| Apr 16, 2026 | 2,000.00 | 2,020.00 | 1,875.00 | 1,930.00 | 1,930.00 | -1.78% | 1,846,000 |
| Apr 15, 2026 | 1,950.00 | 2,020.00 | 1,750.00 | 1,965.00 | 1,965.00 | 12.61% | 5,182,800 |
| Apr 14, 2026 | 1,770.00 | 1,785.00 | 1,700.00 | 1,745.00 | 1,745.00 | -1.41% | 1,770,900 |
| Apr 13, 2026 | 1,860.00 | 1,860.00 | 1,700.00 | 1,770.00 | 1,770.00 | -5.09% | 1,859,600 |
| Apr 10, 2026 | 1,890.00 | 1,910.00 | 1,855.00 | 1,865.00 | 1,865.00 | -1.32% | 778,300 |
| Apr 9, 2026 | 1,950.00 | 1,960.00 | 1,850.00 | 1,890.00 | 1,890.00 | -3.32% | 903,900 |
| Apr 8, 2026 | 1,835.00 | 1,975.00 | 1,835.00 | 1,955.00 | 1,955.00 | 6.54% | 1,064,100 |
| Apr 7, 2026 | 1,890.00 | 1,930.00 | 1,815.00 | 1,835.00 | 1,835.00 | -2.91% | 835,900 |
| Apr 6, 2026 | 1,900.00 | 1,900.00 | 1,725.00 | 1,890.00 | 1,890.00 | -1.05% | 1,965,900 |
| Apr 2, 2026 | 1,940.00 | 2,020.00 | 1,910.00 | 1,910.00 | 1,910.00 | -2.30% | 1,360,100 |
| Apr 1, 2026 | 1,900.00 | 2,070.00 | 1,900.00 | 1,955.00 | 1,955.00 | 1.03% | 2,046,000 |
| Mar 31, 2026 | 2,150.00 | 2,250.00 | 1,900.00 | 1,935.00 | 1,935.00 | -10.00% | 4,842,700 |
| Mar 30, 2026 | 1,850.00 | 2,200.00 | 1,800.00 | 2,150.00 | 2,150.00 | 15.28% | 6,807,800 |
| Mar 27, 2026 | 1,690.00 | 2,100.00 | 1,650.00 | 1,865.00 | 1,865.00 | 9.71% | 8,228,400 |
| Mar 26, 2026 | 1,555.00 | 1,720.00 | 1,550.00 | 1,700.00 | 1,700.00 | 9.32% | 1,608,400 |
| Mar 25, 2026 | 1,390.00 | 1,650.00 | 1,350.00 | 1,555.00 | 1,555.00 | 11.07% | 2,555,100 |
| Mar 17, 2026 | 1,340.00 | 1,500.00 | 1,340.00 | 1,400.00 | 1,383.00 | 5.26% | 2,022,900 |
| Mar 16, 2026 | 1,330.00 | 1,390.00 | 1,240.00 | 1,330.00 | 1,313.85 | 0.38% | 974,300 |
| Mar 13, 2026 | 1,445.00 | 1,445.00 | 1,325.00 | 1,325.00 | 1,308.91 | -7.99% | 1,947,700 |
| Mar 12, 2026 | 1,370.00 | 1,555.00 | 1,295.00 | 1,440.00 | 1,422.51 | 11.20% | 4,746,900 |
| Mar 11, 2026 | 1,275.00 | 1,355.00 | 1,245.00 | 1,295.00 | 1,279.28 | 4.02% | 2,251,200 |
| Mar 10, 2026 | 1,265.00 | 1,290.00 | 1,155.00 | 1,245.00 | 1,229.88 | - | 1,600,700 |
| Mar 9, 2026 | 1,350.00 | 1,405.00 | 1,065.00 | 1,245.00 | 1,229.88 | -0.40% | 9,161,300 |
| Mar 6, 2026 | 1,250.00 | 1,455.00 | 1,180.00 | 1,250.00 | 1,234.82 | 6.84% | 10,144,500 |
| Mar 5, 2026 | 1,500.00 | 1,500.00 | 1,165.00 | 1,170.00 | 1,155.79 | -14.60% | 5,615,200 |
| Mar 4, 2026 | 1,610.00 | 1,630.00 | 1,370.00 | 1,370.00 | 1,353.36 | -14.91% | 3,669,700 |
| Mar 3, 2026 | 1,855.00 | 1,890.00 | 1,590.00 | 1,610.00 | 1,590.45 | -12.97% | 1,488,000 |
| Mar 2, 2026 | 1,865.00 | 1,965.00 | 1,675.00 | 1,850.00 | 1,827.54 | -6.09% | 1,784,700 |
| Feb 27, 2026 | 2,000.00 | 2,050.00 | 1,745.00 | 1,970.00 | 1,946.08 | -1.50% | 1,776,400 |
| Feb 26, 2026 | 2,110.00 | 2,450.00 | 1,990.00 | 2,000.00 | 1,975.71 | -14.53% | 7,312,600 |
| Feb 25, 2026 | 2,600.00 | 2,600.00 | 2,340.00 | 2,340.00 | 2,311.59 | -10.00% | 1,016,300 |
| Feb 24, 2026 | 2,550.00 | 2,630.00 | 2,550.00 | 2,600.00 | 2,568.43 | 4.00% | 1,227,100 |
| Feb 23, 2026 | 2,300.00 | 2,500.00 | 2,300.00 | 2,500.00 | 2,469.64 | 8.70% | 786,400 |
| Feb 20, 2026 | 2,480.00 | 2,480.00 | 2,300.00 | 2,300.00 | 2,272.07 | 1.77% | 4,390,700 |
| Feb 19, 2026 | 1,855.00 | 2,260.00 | 1,855.00 | 2,260.00 | 2,232.56 | 9.71% | 4,202,900 |
| Feb 18, 2026 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,034.99 | 9.57% | 2,359,200 |
| Feb 13, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,857.17 | 9.94% | 1,171,700 |
| Feb 6, 2026 | 1,370.00 | 1,710.00 | 1,345.00 | 1,710.00 | 1,689.24 | 24.82% | 7,662,400 |
| Feb 5, 2026 | 1,370.00 | 1,400.00 | 1,310.00 | 1,370.00 | 1,353.36 | - | 809,100 |
| Feb 4, 2026 | 1,360.00 | 1,400.00 | 1,300.00 | 1,370.00 | 1,353.36 | 0.74% | 969,200 |
| Feb 3, 2026 | 1,195.00 | 1,385.00 | 1,195.00 | 1,360.00 | 1,343.49 | -3.20% | 4,748,000 |
| Jan 30, 2026 | 1,130.00 | 1,405.00 | 1,130.00 | 1,405.00 | 1,387.94 | 24.89% | 6,937,500 |
| Jan 29, 2026 | 1,050.00 | 1,140.00 | 950.00 | 1,125.00 | 1,111.34 | 8.70% | 3,915,300 |
| Jan 28, 2026 | 1,080.00 | 1,100.00 | 985.00 | 1,035.00 | 1,022.43 | -4.17% | 3,278,500 |
| Jan 27, 2026 | 1,080.00 | 1,215.00 | 945.00 | 1,080.00 | 1,066.89 | 4.35% | 11,077,600 |
| Jan 26, 2026 | 835.00 | 1,035.00 | 835.00 | 1,035.00 | 1,022.43 | 24.70% | 10,808,600 |
| Jan 23, 2026 | 865.00 | 865.00 | 825.00 | 830.00 | 819.92 | -3.49% | 802,100 |
| Jan 22, 2026 | 865.00 | 870.00 | 850.00 | 860.00 | 849.56 | - | 1,405,800 |
| Jan 21, 2026 | 865.00 | 900.00 | 840.00 | 860.00 | 849.56 | - | 1,031,100 |
| Jan 20, 2026 | 875.00 | 890.00 | 860.00 | 860.00 | 849.56 | -1.15% | 649,800 |
| Jan 19, 2026 | 910.00 | 910.00 | 870.00 | 870.00 | 859.44 | -4.40% | 931,800 |
| Jan 15, 2026 | 915.00 | 940.00 | 900.00 | 910.00 | 898.95 | -0.55% | 1,391,700 |
| Jan 14, 2026 | 900.00 | 935.00 | 875.00 | 915.00 | 903.89 | 1.67% | 1,380,200 |
| Jan 13, 2026 | 840.00 | 925.00 | 835.00 | 900.00 | 889.07 | 7.14% | 3,089,700 |
| Jan 12, 2026 | 850.00 | 865.00 | 820.00 | 840.00 | 829.80 | -2.33% | 2,235,900 |
| Jan 9, 2026 | 870.00 | 880.00 | 835.00 | 860.00 | 849.56 | -0.58% | 1,261,800 |
| Jan 8, 2026 | 875.00 | 880.00 | 830.00 | 865.00 | 854.50 | -1.14% | 1,709,200 |
| Jan 7, 2026 | 895.00 | 900.00 | 865.00 | 875.00 | 864.38 | -2.23% | 1,622,800 |
| Jan 6, 2026 | 925.00 | 940.00 | 880.00 | 895.00 | 884.13 | -2.19% | 2,495,000 |
| Jan 5, 2026 | 920.00 | 1,000.00 | 900.00 | 915.00 | 903.89 | -2.66% | 5,399,700 |
| Jan 2, 2026 | 800.00 | 970.00 | 800.00 | 940.00 | 928.59 | 17.50% | 5,880,800 |
| Dec 30, 2025 | 770.00 | 835.00 | 765.00 | 800.00 | 790.29 | 4.58% | 3,177,900 |
| Dec 29, 2025 | 730.00 | 770.00 | 700.00 | 765.00 | 755.71 | 4.79% | 2,090,500 |
| Dec 24, 2025 | 740.00 | 755.00 | 725.00 | 730.00 | 721.14 | -1.35% | 1,049,500 |
| Dec 23, 2025 | 750.00 | 755.00 | 705.00 | 740.00 | 731.01 | -1.33% | 1,517,800 |
| Dec 22, 2025 | 700.00 | 790.00 | 695.00 | 750.00 | 740.89 | 7.14% | 5,132,400 |
| Dec 19, 2025 | 695.00 | 705.00 | 680.00 | 700.00 | 691.50 | 0.72% | 433,700 |
| Dec 18, 2025 | 695.00 | 700.00 | 690.00 | 695.00 | 686.56 | -0.71% | 485,000 |
| Dec 17, 2025 | 710.00 | 715.00 | 685.00 | 700.00 | 691.50 | -1.41% | 1,144,700 |
| Dec 16, 2025 | 730.00 | 735.00 | 690.00 | 710.00 | 701.38 | -2.07% | 1,075,700 |
| Dec 15, 2025 | 700.00 | 750.00 | 690.00 | 725.00 | 716.20 | 4.32% | 1,383,700 |
| Dec 12, 2025 | 705.00 | 715.00 | 675.00 | 695.00 | 686.56 | -0.71% | 971,800 |
| Dec 11, 2025 | 715.00 | 720.00 | 685.00 | 700.00 | 691.50 | -1.41% | 936,400 |
| Dec 10, 2025 | 685.00 | 710.00 | 660.00 | 710.00 | 701.38 | 5.97% | 886,700 |
| Dec 9, 2025 | 690.00 | 695.00 | 660.00 | 670.00 | 661.86 | -1.47% | 463,400 |
| Dec 8, 2025 | 685.00 | 690.00 | 655.00 | 680.00 | 671.74 | - | 1,775,800 |
| Dec 5, 2025 | 560.00 | 715.00 | 560.00 | 680.00 | 671.74 | 18.26% | 7,669,500 |
| Dec 4, 2025 | 615.00 | 615.00 | 570.00 | 575.00 | 568.02 | -7.26% | 3,580,800 |
| Dec 3, 2025 | 650.00 | 660.00 | 570.00 | 620.00 | 612.47 | -6.06% | 3,617,400 |
| Dec 2, 2025 | 680.00 | 685.00 | 650.00 | 660.00 | 651.99 | -2.94% | 1,743,800 |
| Dec 1, 2025 | 700.00 | 705.00 | 660.00 | 680.00 | 671.74 | -2.86% | 1,892,500 |
| Nov 28, 2025 | 685.00 | 700.00 | 680.00 | 700.00 | 691.50 | 2.19% | 1,044,200 |
| Nov 27, 2025 | 690.00 | 700.00 | 685.00 | 685.00 | 676.68 | -0.72% | 1,102,000 |
| Nov 26, 2025 | 695.00 | 700.00 | 685.00 | 690.00 | 681.62 | -0.72% | 762,900 |
| Nov 25, 2025 | 695.00 | 700.00 | 680.00 | 695.00 | 686.56 | - | 619,800 |
| Nov 24, 2025 | 700.00 | 705.00 | 675.00 | 695.00 | 686.56 | -0.71% | 1,099,900 |
| Nov 21, 2025 | 695.00 | 735.00 | 690.00 | 700.00 | 691.50 | 0.72% | 1,513,700 |
| Nov 20, 2025 | 690.00 | 700.00 | 685.00 | 695.00 | 686.56 | 0.72% | 611,300 |
| Nov 19, 2025 | 710.00 | 715.00 | 685.00 | 690.00 | 681.62 | -2.82% | 813,400 |
| Nov 18, 2025 | 705.00 | 715.00 | 695.00 | 710.00 | 701.38 | 1.43% | 902,200 |
| Nov 17, 2025 | 705.00 | 715.00 | 695.00 | 700.00 | 691.50 | -0.71% | 758,900 |
| Nov 14, 2025 | 720.00 | 720.00 | 685.00 | 705.00 | 696.44 | -1.40% | 1,361,500 |