PT Pelayaran Nasional Ekalya P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 314.00 | 328.00 | 310.00 | 324.00 | 308.95 | 6,588,300 |
| 2024-08-08 | 318.00 | 318.00 | 310.00 | 314.00 | 299.42 | 6,665,900 |
| 2024-08-07 | 318.00 | 320.00 | 316.00 | 318.00 | 303.23 | 4,455,300 |
| 2024-08-06 | 308.00 | 318.00 | 304.00 | 318.00 | 303.23 | 8,738,600 |
| 2024-08-05 | 314.00 | 318.00 | 300.00 | 308.00 | 293.70 | 8,430,600 |
| 2024-08-02 | 302.00 | 322.00 | 302.00 | 316.00 | 301.32 | 9,130,300 |
| 2024-08-01 | 300.00 | 304.00 | 296.00 | 304.00 | 289.88 | 6,608,600 |
| 2024-07-31 | 300.00 | 302.00 | 298.00 | 300.00 | 286.07 | 6,087,700 |
| 2024-07-30 | 300.00 | 306.00 | 296.00 | 300.00 | 286.07 | 6,523,200 |
| 2024-07-29 | 290.00 | 302.00 | 288.00 | 302.00 | 287.97 | 9,700,200 |
| 2024-07-26 | 290.00 | 290.00 | 284.00 | 290.00 | 276.53 | 7,049,300 |
| 2024-07-25 | 292.00 | 292.00 | 284.00 | 290.00 | 276.53 | 6,191,400 |
| 2024-07-24 | 294.00 | 294.00 | 290.00 | 292.00 | 278.44 | 3,965,300 |
| 2024-07-23 | 296.00 | 296.00 | 290.00 | 294.00 | 280.35 | 2,871,900 |
| 2024-07-22 | 290.00 | 298.00 | 290.00 | 296.00 | 282.25 | 5,970,500 |
| 2024-07-19 | 292.00 | 292.00 | 286.00 | 292.00 | 278.44 | 5,332,800 |
| 2024-07-18 | 292.00 | 294.00 | 290.00 | 292.00 | 278.44 | 4,264,400 |
| 2024-07-17 | 292.00 | 294.00 | 290.00 | 292.00 | 278.44 | 5,792,400 |
| 2024-07-16 | 294.00 | 294.00 | 290.00 | 292.00 | 278.44 | 2,721,200 |
| 2024-07-15 | 292.00 | 296.00 | 290.00 | 294.00 | 280.35 | 4,137,900 |
| 2024-07-12 | 292.00 | 292.00 | 290.00 | 292.00 | 278.44 | 4,205,700 |
| 2024-07-11 | 292.00 | 292.00 | 288.00 | 292.00 | 278.44 | 2,149,900 |
| 2024-07-10 | 292.00 | 292.00 | 290.00 | 292.00 | 278.44 | 6,526,700 |
| 2024-07-09 | 292.00 | 292.00 | 288.00 | 292.00 | 278.44 | 3,761,200 |
| 2024-07-08 | 294.00 | 294.00 | 288.00 | 292.00 | 278.44 | 3,928,200 |
| 2024-07-05 | 294.00 | 296.00 | 292.00 | 294.00 | 280.35 | 2,762,500 |
| 2024-07-04 | 292.00 | 294.00 | 290.00 | 294.00 | 280.35 | 5,642,600 |
| 2024-07-03 | 292.00 | 292.00 | 288.00 | 290.00 | 276.53 | 2,685,400 |
| 2024-07-02 | 292.00 | 294.00 | 290.00 | 290.00 | 276.53 | 2,639,600 |
| 2024-07-01 | 290.00 | 294.00 | 288.00 | 292.00 | 278.44 | 7,453,000 |
| 2024-06-28 | 288.00 | 290.00 | 286.00 | 290.00 | 276.53 | 4,566,700 |
| 2024-06-27 | 284.00 | 288.00 | 282.00 | 288.00 | 274.62 | 2,341,000 |
| 2024-06-26 | 282.00 | 284.00 | 278.00 | 284.00 | 270.81 | 3,128,400 |
| 2024-06-25 | 282.00 | 284.00 | 280.00 | 280.00 | 267.00 | 2,773,200 |
| 2024-06-24 | 280.00 | 282.00 | 274.00 | 282.00 | 268.90 | 3,316,600 |
| 2024-06-21 | 280.00 | 282.00 | 274.00 | 280.00 | 267.00 | 2,076,500 |
| 2024-06-20 | 280.00 | 280.00 | 274.00 | 280.00 | 267.00 | 3,298,300 |
| 2024-06-19 | 280.00 | 282.00 | 278.00 | 280.00 | 267.00 | 2,509,100 |
| 2024-06-14 | 284.00 | 284.00 | 278.00 | 282.00 | 268.90 | 1,477,100 |
| 2024-06-13 | 282.00 | 286.00 | 280.00 | 286.00 | 272.72 | 1,832,400 |
| 2024-06-12 | 286.00 | 286.00 | 280.00 | 284.00 | 270.81 | 1,818,700 |
| 2024-06-11 | 286.00 | 288.00 | 284.00 | 288.00 | 274.62 | 815,800 |
| 2024-06-10 | 288.00 | 288.00 | 284.00 | 288.00 | 274.62 | 1,729,800 |
| 2024-06-07 | 288.00 | 290.00 | 286.00 | 290.00 | 276.53 | 1,590,300 |
| 2024-06-06 | 292.00 | 292.00 | 284.00 | 290.00 | 276.53 | 2,736,000 |
| 2024-06-05 | 292.00 | 294.00 | 290.00 | 292.00 | 278.44 | 1,285,900 |
| 2024-06-04 | 292.00 | 296.00 | 290.00 | 294.00 | 280.35 | 4,260,300 |
| 2024-06-03 | 292.00 | 294.00 | 290.00 | 294.00 | 280.35 | 4,933,100 |
| 2024-05-31 | 294.00 | 294.00 | 290.00 | 294.00 | 280.35 | 2,220,800 |
| 2024-05-30 | 292.00 | 294.00 | 288.00 | 294.00 | 280.35 | 2,763,100 |
| 2024-05-29 | 294.00 | 294.00 | 290.00 | 294.00 | 280.35 | 6,094,300 |
| 2024-05-28 | 298.00 | 298.00 | 290.00 | 296.00 | 282.25 | 2,178,000 |
| 2024-05-27 | 302.00 | 302.00 | 296.00 | 300.00 | 280.06 | 2,734,100 |
| 2024-05-22 | 302.00 | 304.00 | 300.00 | 302.00 | 281.93 | 3,217,900 |
| 2024-05-21 | 300.00 | 306.00 | 298.00 | 304.00 | 283.79 | 4,399,000 |
| 2024-05-20 | 304.00 | 306.00 | 294.00 | 300.00 | 280.06 | 7,301,700 |
| 2024-05-17 | 306.00 | 308.00 | 304.00 | 306.00 | 285.66 | 5,793,900 |
| 2024-05-16 | 308.00 | 310.00 | 306.00 | 306.00 | 285.66 | 5,747,600 |
| 2024-05-15 | 306.00 | 308.00 | 302.00 | 308.00 | 287.53 | 11,216,800 |
| 2024-05-14 | 294.00 | 308.00 | 292.00 | 306.00 | 285.66 | 5,912,800 |
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.