PT Pelayaran Nasional Ekalya P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 400.00 | 458.00 | 400.00 | 430.00 | 430.00 | 704,700 |
| 2026-10-19 | 424.00 | 424.00 | 404.00 | 404.00 | 404.00 | 486,200 |
| 2026-10-16 | 500.00 | 500.00 | 434.00 | 434.00 | 434.00 | 1,005,200 |
| 2026-10-15 | 540.00 | 540.00 | 510.00 | 510.00 | 510.00 | 430,200 |
| 2026-10-14 | 545.00 | 550.00 | 520.00 | 540.00 | 540.00 | 367,200 |
| 2026-10-13 | 545.00 | 550.00 | 530.00 | 545.00 | 545.00 | 285,800 |
| 2026-10-12 | 565.00 | 585.00 | 540.00 | 540.00 | 540.00 | 560,100 |
| 2026-10-09 | 545.00 | 565.00 | 525.00 | 560.00 | 560.00 | 747,600 |
| 2026-10-08 | 565.00 | 570.00 | 515.00 | 540.00 | 540.00 | 1,455,700 |
| 2026-10-07 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | 289,200 |
| 2026-10-06 | 570.00 | 595.00 | 555.00 | 565.00 | 565.00 | 824,100 |
| 2026-10-05 | 560.00 | 575.00 | 550.00 | 570.00 | 570.00 | 531,700 |
| 2026-10-02 | 585.00 | 590.00 | 555.00 | 560.00 | 560.00 | 745,000 |
| 2026-10-01 | 580.00 | 650.00 | 575.00 | 585.00 | 585.00 | 974,900 |
| 2026-09-30 | 595.00 | 615.00 | 575.00 | 575.00 | 575.00 | 422,500 |
| 2026-09-29 | 580.00 | 595.00 | 560.00 | 595.00 | 595.00 | 344,600 |
| 2026-09-28 | 610.00 | 610.00 | 575.00 | 580.00 | 580.00 | 580,500 |
| 2026-09-25 | 615.00 | 615.00 | 595.00 | 605.00 | 605.00 | 588,300 |
| 2026-09-24 | 625.00 | 630.00 | 600.00 | 615.00 | 615.00 | 534,200 |
| 2026-09-23 | 580.00 | 705.00 | 580.00 | 625.00 | 625.00 | 2,784,200 |
| 2026-09-22 | 600.00 | 605.00 | 575.00 | 580.00 | 580.00 | 1,067,100 |
| 2026-09-21 | 615.00 | 630.00 | 595.00 | 605.00 | 605.00 | 1,252,800 |
| 2026-09-18 | 645.00 | 650.00 | 605.00 | 620.00 | 620.00 | 1,329,100 |
| 2026-09-17 | 650.00 | 665.00 | 630.00 | 645.00 | 645.00 | 1,242,900 |
| 2026-09-16 | 665.00 | 690.00 | 650.00 | 650.00 | 650.00 | 720,600 |
| 2026-09-15 | 670.00 | 670.00 | 655.00 | 665.00 | 665.00 | 356,100 |
| 2026-09-14 | 675.00 | 675.00 | 650.00 | 670.00 | 670.00 | 1,588,100 |
| 2026-09-11 | 710.00 | 710.00 | 655.00 | 680.00 | 680.00 | 2,659,000 |
| 2026-09-10 | 770.00 | 770.00 | 705.00 | 710.00 | 710.00 | 5,603,400 |
| 2026-09-09 | 655.00 | 775.00 | 650.00 | 760.00 | 760.00 | 16,543,200 |
| 2026-09-08 | 660.00 | 675.00 | 650.00 | 655.00 | 655.00 | 759,600 |
| 2026-09-07 | 670.00 | 675.00 | 650.00 | 655.00 | 655.00 | 889,000 |
| 2026-09-04 | 670.00 | 675.00 | 660.00 | 670.00 | 670.00 | 500,700 |
| 2026-09-03 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 888,500 |
| 2026-09-02 | 655.00 | 675.00 | 655.00 | 670.00 | 670.00 | 911,000 |
| 2026-09-01 | 670.00 | 680.00 | 650.00 | 655.00 | 655.00 | 1,070,900 |
| 2026-08-31 | 675.00 | 690.00 | 655.00 | 670.00 | 670.00 | 746,400 |
| 2026-08-28 | 670.00 | 685.00 | 650.00 | 675.00 | 675.00 | 1,201,900 |
| 2026-08-27 | 620.00 | 670.00 | 615.00 | 670.00 | 670.00 | 815,000 |
| 2026-08-26 | 670.00 | 675.00 | 640.00 | 640.00 | 640.00 | 1,162,500 |
| 2026-08-25 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2026-08-24 | 685.00 | 700.00 | 655.00 | 670.00 | 670.00 | 1,286,200 |
| 2026-08-21 | 680.00 | 695.00 | 680.00 | 685.00 | 685.00 | 709,700 |
| 2026-08-20 | 690.00 | 700.00 | 670.00 | 680.00 | 680.00 | 1,159,100 |
| 2026-08-19 | 710.00 | 715.00 | 670.00 | 690.00 | 690.00 | 904,600 |
| 2026-08-18 | 675.00 | 695.00 | 650.00 | 675.00 | 675.00 | 1,592,200 |
| 2026-08-17 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2026-08-14 | 700.00 | 710.00 | 665.00 | 665.00 | 665.00 | 1,193,100 |
| 2026-08-13 | 700.00 | 715.00 | 680.00 | 700.00 | 700.00 | 1,325,900 |
| 2026-08-12 | 695.00 | 715.00 | 690.00 | 700.00 | 700.00 | 1,011,400 |
| 2026-08-11 | 735.00 | 735.00 | 685.00 | 695.00 | 695.00 | 2,545,500 |
| 2026-08-10 | 745.00 | 750.00 | 730.00 | 735.00 | 735.00 | 1,343,800 |
| 2026-08-07 | 750.00 | 765.00 | 735.00 | 745.00 | 745.00 | 1,241,000 |
| 2026-08-06 | 725.00 | 845.00 | 725.00 | 750.00 | 750.00 | 6,332,500 |
| 2026-08-05 | 745.00 | 745.00 | 720.00 | 720.00 | 720.00 | 1,362,200 |
| 2026-08-04 | 720.00 | 735.00 | 720.00 | 730.00 | 730.00 | 1,235,700 |
| 2026-08-03 | 730.00 | 750.00 | 700.00 | 720.00 | 720.00 | 2,340,200 |
| 2026-07-31 | 745.00 | 745.00 | 720.00 | 720.00 | 720.00 | 1,694,600 |
| 2026-07-30 | 750.00 | 760.00 | 715.00 | 745.00 | 745.00 | 1,512,600 |
| 2026-07-29 | 880.00 | 925.00 | 740.00 | 740.00 | 740.00 | 12,030,400 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-25 | 14.2144 IDR |
| 2025-05-06 | 11.2879 IDR |
| 2024-05-28 | 5.2677 IDR |
| 2023-06-07 | 3.4951 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.