PT Pelayaran Nasional Ekalya P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 278.00 | 284.00 | 272.00 | 282.00 | 263.26 | 9,950,400 |
| 2024-01-26 | 282.00 | 284.00 | 278.00 | 280.00 | 261.39 | 3,324,700 |
| 2024-01-25 | 282.00 | 284.00 | 278.00 | 282.00 | 263.26 | 2,751,300 |
| 2024-01-24 | 280.00 | 288.00 | 280.00 | 282.00 | 263.26 | 8,091,100 |
| 2024-01-23 | 292.00 | 292.00 | 280.00 | 280.00 | 261.39 | 14,236,600 |
| 2024-01-22 | 288.00 | 296.00 | 284.00 | 292.00 | 272.59 | 14,268,600 |
| 2024-01-19 | 286.00 | 288.00 | 280.00 | 288.00 | 268.86 | 11,549,100 |
| 2024-01-18 | 280.00 | 288.00 | 280.00 | 286.00 | 266.99 | 13,397,200 |
| 2024-01-17 | 290.00 | 290.00 | 282.00 | 284.00 | 265.12 | 1,933,900 |
| 2024-01-16 | 284.00 | 296.00 | 284.00 | 290.00 | 270.72 | 2,741,700 |
| 2024-01-15 | 280.00 | 280.00 | 280.00 | 280.00 | 261.39 | 0 |
| 2024-01-12 | 288.00 | 288.00 | 280.00 | 280.00 | 261.39 | 3,142,700 |
| 2024-01-11 | 288.00 | 292.00 | 284.00 | 288.00 | 268.86 | 5,945,000 |
| 2024-01-10 | 288.00 | 292.00 | 286.00 | 290.00 | 270.72 | 14,911,800 |
| 2024-01-09 | 292.00 | 294.00 | 286.00 | 288.00 | 268.86 | 11,892,100 |
| 2024-01-08 | 296.00 | 298.00 | 288.00 | 292.00 | 272.59 | 5,911,800 |
| 2024-01-05 | 296.00 | 300.00 | 290.00 | 296.00 | 276.33 | 6,787,200 |
| 2024-01-04 | 288.00 | 296.00 | 286.00 | 296.00 | 276.33 | 5,784,900 |
| 2024-01-03 | 282.00 | 294.00 | 282.00 | 288.00 | 268.86 | 9,254,600 |
| 2024-01-02 | 286.00 | 292.00 | 282.00 | 282.00 | 263.26 | 7,479,400 |
| 2023-12-29 | 290.00 | 290.00 | 282.00 | 286.00 | 266.99 | 4,585,700 |
| 2023-12-28 | 292.00 | 294.00 | 288.00 | 290.00 | 270.72 | 15,144,900 |
| 2023-12-27 | 288.00 | 296.00 | 288.00 | 292.00 | 272.59 | 9,196,600 |
| 2023-12-22 | 290.00 | 290.00 | 280.00 | 288.00 | 268.86 | 11,833,500 |
| 2023-12-21 | 288.00 | 306.00 | 288.00 | 290.00 | 270.72 | 17,143,000 |
| 2023-12-20 | 286.00 | 296.00 | 284.00 | 288.00 | 268.86 | 12,610,300 |
| 2023-12-19 | 284.00 | 286.00 | 282.00 | 286.00 | 266.99 | 19,681,000 |
| 2023-12-18 | 282.00 | 284.00 | 278.00 | 284.00 | 265.12 | 6,535,900 |
| 2023-12-15 | 286.00 | 288.00 | 280.00 | 282.00 | 263.26 | 5,075,200 |
| 2023-12-14 | 282.00 | 288.00 | 276.00 | 286.00 | 266.99 | 4,934,200 |
| 2023-12-13 | 284.00 | 290.00 | 280.00 | 282.00 | 263.26 | 7,116,900 |
| 2023-12-12 | 320.00 | 322.00 | 282.00 | 284.00 | 265.12 | 12,489,100 |
| 2023-12-11 | 300.00 | 336.00 | 300.00 | 320.00 | 298.73 | 11,553,300 |
| 2023-12-08 | 296.00 | 302.00 | 292.00 | 302.00 | 281.93 | 29,442,500 |
| 2023-12-07 | 302.00 | 304.00 | 292.00 | 296.00 | 276.33 | 6,648,000 |
| 2023-12-06 | 300.00 | 306.00 | 294.00 | 302.00 | 281.93 | 13,043,000 |
| 2023-12-05 | 290.00 | 306.00 | 288.00 | 300.00 | 280.06 | 24,209,900 |
| 2023-12-04 | 288.00 | 290.00 | 284.00 | 290.00 | 270.72 | 30,928,600 |
| 2023-12-01 | 290.00 | 292.00 | 286.00 | 290.00 | 270.72 | 17,828,200 |
| 2023-11-30 | 290.00 | 294.00 | 282.00 | 290.00 | 270.72 | 5,982,200 |
| 2023-11-29 | 280.00 | 296.00 | 280.00 | 290.00 | 270.72 | 25,329,800 |
| 2023-11-28 | 288.00 | 290.00 | 282.00 | 284.00 | 265.12 | 6,034,100 |
| 2023-11-27 | 280.00 | 294.00 | 280.00 | 288.00 | 268.86 | 8,750,200 |
| 2023-11-24 | 294.00 | 294.00 | 278.00 | 284.00 | 265.12 | 8,573,900 |
| 2023-11-23 | 296.00 | 302.00 | 288.00 | 294.00 | 274.46 | 4,999,400 |
| 2023-11-22 | 324.00 | 324.00 | 300.00 | 300.00 | 280.06 | 13,140,700 |
| 2023-11-21 | 308.00 | 326.00 | 306.00 | 324.00 | 302.46 | 7,618,300 |
| 2023-11-20 | 308.00 | 314.00 | 304.00 | 308.00 | 287.53 | 13,042,200 |
| 2023-11-17 | 298.00 | 316.00 | 298.00 | 312.00 | 291.26 | 13,698,800 |
| 2023-11-16 | 286.00 | 306.00 | 286.00 | 302.00 | 281.93 | 8,101,700 |
| 2023-11-15 | 310.00 | 310.00 | 286.00 | 288.00 | 268.86 | 16,054,500 |
| 2023-11-14 | 300.00 | 310.00 | 298.00 | 308.00 | 287.53 | 8,517,900 |
| 2023-11-13 | 330.00 | 334.00 | 306.00 | 306.00 | 285.66 | 16,211,200 |
| 2023-11-10 | 324.00 | 338.00 | 316.00 | 330.00 | 308.07 | 10,562,100 |
| 2023-11-09 | 304.00 | 328.00 | 302.00 | 326.00 | 304.33 | 13,932,900 |
| 2023-11-08 | 308.00 | 308.00 | 300.00 | 304.00 | 283.79 | 5,149,700 |
| 2023-11-07 | 292.00 | 308.00 | 292.00 | 306.00 | 285.66 | 27,450,600 |
| 2023-11-06 | 294.00 | 298.00 | 290.00 | 294.00 | 274.46 | 14,571,800 |
| 2023-11-03 | 286.00 | 298.00 | 286.00 | 294.00 | 274.46 | 7,496,900 |
| 2023-11-02 | 286.00 | 300.00 | 282.00 | 286.00 | 266.99 | 13,796,500 |
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.