PT Pelayaran Nasional Ekalya P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 294.00 | 296.00 | 292.00 | 296.00 | 276.33 | 7,105,500 |
| 2024-05-08 | 294.00 | 296.00 | 292.00 | 296.00 | 276.33 | 12,217,200 |
| 2024-05-07 | 294.00 | 300.00 | 292.00 | 296.00 | 276.33 | 9,219,000 |
| 2024-05-06 | 292.00 | 300.00 | 290.00 | 296.00 | 276.33 | 5,564,300 |
| 2024-05-03 | 296.00 | 296.00 | 288.00 | 290.00 | 270.72 | 12,445,400 |
| 2024-05-02 | 298.00 | 298.00 | 288.00 | 296.00 | 276.33 | 11,428,300 |
| 2024-04-30 | 282.00 | 298.00 | 278.00 | 298.00 | 278.19 | 21,214,900 |
| 2024-04-29 | 280.00 | 288.00 | 272.00 | 282.00 | 263.26 | 13,411,800 |
| 2024-04-26 | 268.00 | 280.00 | 266.00 | 278.00 | 259.52 | 10,133,400 |
| 2024-04-25 | 278.00 | 282.00 | 264.00 | 270.00 | 252.05 | 5,907,200 |
| 2024-04-24 | 270.00 | 280.00 | 266.00 | 278.00 | 259.52 | 13,721,800 |
| 2024-04-23 | 268.00 | 270.00 | 262.00 | 270.00 | 252.05 | 12,840,200 |
| 2024-04-22 | 268.00 | 272.00 | 264.00 | 268.00 | 250.19 | 9,013,700 |
| 2024-04-19 | 268.00 | 268.00 | 260.00 | 268.00 | 250.19 | 6,017,000 |
| 2024-04-18 | 268.00 | 272.00 | 264.00 | 268.00 | 250.19 | 2,889,200 |
| 2024-04-17 | 260.00 | 272.00 | 256.00 | 268.00 | 250.19 | 7,666,000 |
| 2024-04-16 | 284.00 | 284.00 | 264.00 | 264.00 | 246.45 | 3,802,200 |
| 2024-04-05 | 276.00 | 284.00 | 272.00 | 284.00 | 265.12 | 15,647,200 |
| 2024-04-04 | 274.00 | 276.00 | 268.00 | 276.00 | 257.65 | 9,323,200 |
| 2024-04-03 | 274.00 | 276.00 | 268.00 | 274.00 | 255.79 | 16,064,200 |
| 2024-04-02 | 268.00 | 276.00 | 264.00 | 274.00 | 255.79 | 11,428,800 |
| 2024-04-01 | 292.00 | 292.00 | 256.00 | 268.00 | 250.19 | 14,235,200 |
| 2024-03-28 | 308.00 | 308.00 | 294.00 | 300.00 | 280.06 | 14,354,800 |
| 2024-03-27 | 308.00 | 312.00 | 302.00 | 306.00 | 285.66 | 14,782,900 |
| 2024-03-26 | 294.00 | 294.00 | 294.00 | 294.00 | 274.46 | 0 |
| 2024-03-25 | 294.00 | 294.00 | 294.00 | 294.00 | 274.46 | 0 |
| 2024-03-22 | 300.00 | 300.00 | 292.00 | 294.00 | 274.46 | 15,733,700 |
| 2024-03-21 | 290.00 | 304.00 | 290.00 | 300.00 | 280.06 | 12,521,100 |
| 2024-03-20 | 284.00 | 294.00 | 280.00 | 290.00 | 270.72 | 22,235,000 |
| 2024-03-19 | 284.00 | 288.00 | 276.00 | 284.00 | 265.12 | 15,489,500 |
| 2024-03-18 | 282.00 | 286.00 | 278.00 | 286.00 | 266.99 | 18,548,500 |
| 2024-03-15 | 278.00 | 288.00 | 278.00 | 284.00 | 265.12 | 9,362,500 |
| 2024-03-14 | 278.00 | 280.00 | 270.00 | 278.00 | 259.52 | 18,206,100 |
| 2024-03-13 | 266.00 | 282.00 | 262.00 | 278.00 | 259.52 | 17,198,700 |
| 2024-03-08 | 268.00 | 268.00 | 264.00 | 266.00 | 248.32 | 8,807,900 |
| 2024-03-07 | 262.00 | 270.00 | 262.00 | 268.00 | 250.19 | 5,494,200 |
| 2024-03-06 | 262.00 | 264.00 | 258.00 | 262.00 | 244.59 | 9,941,900 |
| 2024-03-05 | 262.00 | 264.00 | 258.00 | 262.00 | 244.59 | 20,460,700 |
| 2024-03-04 | 262.00 | 264.00 | 260.00 | 260.00 | 242.72 | 19,253,200 |
| 2024-03-01 | 258.00 | 266.00 | 258.00 | 262.00 | 244.59 | 10,422,600 |
| 2024-02-29 | 260.00 | 264.00 | 254.00 | 258.00 | 240.85 | 3,540,900 |
| 2024-02-28 | 274.00 | 274.00 | 258.00 | 262.00 | 244.59 | 2,021,000 |
| 2024-02-27 | 258.00 | 272.00 | 256.00 | 272.00 | 253.92 | 9,131,800 |
| 2024-02-26 | 258.00 | 260.00 | 250.00 | 258.00 | 240.85 | 3,349,900 |
| 2024-02-23 | 262.00 | 264.00 | 252.00 | 258.00 | 240.85 | 4,693,400 |
| 2024-02-22 | 270.00 | 270.00 | 262.00 | 264.00 | 246.45 | 3,064,200 |
| 2024-02-21 | 268.00 | 270.00 | 264.00 | 270.00 | 252.05 | 1,563,000 |
| 2024-02-20 | 276.00 | 278.00 | 262.00 | 270.00 | 252.05 | 7,562,800 |
| 2024-02-19 | 278.00 | 280.00 | 276.00 | 278.00 | 259.52 | 1,032,700 |
| 2024-02-16 | 280.00 | 282.00 | 278.00 | 280.00 | 261.39 | 5,957,900 |
| 2024-02-15 | 290.00 | 290.00 | 276.00 | 280.00 | 261.39 | 14,851,700 |
| 2024-02-13 | 276.00 | 282.00 | 276.00 | 282.00 | 263.26 | 22,125,900 |
| 2024-02-12 | 278.00 | 280.00 | 276.00 | 278.00 | 259.52 | 750,900 |
| 2024-02-07 | 280.00 | 282.00 | 276.00 | 278.00 | 259.52 | 10,393,300 |
| 2024-02-06 | 278.00 | 282.00 | 276.00 | 280.00 | 261.39 | 626,400 |
| 2024-02-05 | 282.00 | 282.00 | 276.00 | 278.00 | 259.52 | 2,330,700 |
| 2024-02-02 | 286.00 | 286.00 | 278.00 | 282.00 | 263.26 | 3,085,500 |
| 2024-02-01 | 284.00 | 286.00 | 280.00 | 286.00 | 266.99 | 15,323,000 |
| 2024-01-31 | 278.00 | 284.00 | 278.00 | 284.00 | 265.12 | 14,645,100 |
| 2024-01-30 | 282.00 | 282.00 | 278.00 | 280.00 | 261.39 | 9,897,500 |
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.