PT Pelayaran Nasional Ekalya P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 282.00 | 292.00 | 278.00 | 286.00 | 266.99 | 14,901,100 |
| 2023-10-31 | 284.00 | 286.00 | 276.00 | 282.00 | 263.26 | 8,539,800 |
| 2023-10-30 | 290.00 | 314.00 | 276.00 | 284.00 | 265.12 | 33,038,300 |
| 2023-10-27 | 252.00 | 276.00 | 250.00 | 270.00 | 252.05 | 34,477,900 |
| 2023-10-26 | 252.00 | 256.00 | 250.00 | 252.00 | 235.25 | 15,240,200 |
| 2023-10-25 | 246.00 | 252.00 | 244.00 | 252.00 | 235.25 | 24,597,200 |
| 2023-10-24 | 242.00 | 254.00 | 242.00 | 246.00 | 229.65 | 8,646,800 |
| 2023-10-23 | 254.00 | 254.00 | 236.00 | 242.00 | 225.91 | 20,030,800 |
| 2023-10-20 | 254.00 | 256.00 | 250.00 | 254.00 | 237.12 | 16,172,400 |
| 2023-10-19 | 256.00 | 258.00 | 252.00 | 254.00 | 237.12 | 16,648,900 |
| 2023-10-18 | 254.00 | 262.00 | 252.00 | 256.00 | 238.98 | 18,155,500 |
| 2023-10-17 | 250.00 | 256.00 | 246.00 | 254.00 | 237.12 | 13,085,600 |
| 2023-10-16 | 250.00 | 250.00 | 246.00 | 250.00 | 233.38 | 19,209,000 |
| 2023-10-13 | 250.00 | 252.00 | 246.00 | 250.00 | 233.38 | 4,748,200 |
| 2023-10-12 | 250.00 | 254.00 | 248.00 | 250.00 | 233.38 | 12,401,600 |
| 2023-10-11 | 254.00 | 256.00 | 246.00 | 250.00 | 233.38 | 11,460,500 |
| 2023-10-10 | 252.00 | 260.00 | 250.00 | 254.00 | 237.12 | 14,404,700 |
| 2023-10-09 | 242.00 | 254.00 | 242.00 | 252.00 | 235.25 | 11,870,400 |
| 2023-10-06 | 242.00 | 244.00 | 236.00 | 242.00 | 225.91 | 17,412,500 |
| 2023-10-05 | 234.00 | 244.00 | 232.00 | 242.00 | 225.91 | 14,809,800 |
| 2023-10-04 | 234.00 | 236.00 | 226.00 | 234.00 | 218.45 | 17,524,200 |
| 2023-10-03 | 234.00 | 240.00 | 232.00 | 236.00 | 220.31 | 16,648,900 |
| 2023-10-02 | 230.00 | 234.00 | 228.00 | 234.00 | 218.45 | 15,235,800 |
| 2023-09-29 | 224.00 | 232.00 | 224.00 | 230.00 | 214.71 | 14,685,900 |
| 2023-09-27 | 226.00 | 230.00 | 226.00 | 226.00 | 210.98 | 10,648,500 |
| 2023-09-26 | 226.00 | 232.00 | 224.00 | 226.00 | 210.98 | 6,290,800 |
| 2023-09-25 | 226.00 | 230.00 | 224.00 | 226.00 | 210.98 | 11,464,000 |
| 2023-09-22 | 226.00 | 228.00 | 224.00 | 226.00 | 210.98 | 3,097,800 |
| 2023-09-21 | 226.00 | 230.00 | 224.00 | 226.00 | 210.98 | 1,722,300 |
| 2023-09-20 | 224.00 | 230.00 | 222.00 | 226.00 | 210.98 | 5,539,400 |
| 2023-09-19 | 226.00 | 226.00 | 222.00 | 224.00 | 209.11 | 4,510,900 |
| 2023-09-18 | 228.00 | 228.00 | 224.00 | 226.00 | 210.98 | 5,383,300 |
| 2023-09-15 | 226.00 | 228.00 | 224.00 | 228.00 | 212.85 | 4,049,000 |
| 2023-09-14 | 226.00 | 228.00 | 224.00 | 226.00 | 210.98 | 7,421,900 |
| 2023-09-13 | 224.00 | 228.00 | 222.00 | 226.00 | 210.98 | 7,406,100 |
| 2023-09-12 | 222.00 | 226.00 | 222.00 | 224.00 | 209.11 | 7,620,400 |
| 2023-09-11 | 220.00 | 226.00 | 220.00 | 222.00 | 207.24 | 6,413,900 |
| 2023-09-08 | 220.00 | 222.00 | 214.00 | 220.00 | 205.38 | 6,946,200 |
| 2023-09-07 | 228.00 | 228.00 | 220.00 | 220.00 | 205.38 | 12,404,200 |
| 2023-09-06 | 230.00 | 232.00 | 224.00 | 228.00 | 212.85 | 11,208,600 |
| 2023-09-05 | 232.00 | 234.00 | 228.00 | 230.00 | 214.71 | 6,776,600 |
| 2023-09-04 | 228.00 | 236.00 | 228.00 | 234.00 | 218.45 | 6,350,300 |
| 2023-09-01 | 232.00 | 236.00 | 228.00 | 228.00 | 212.85 | 4,418,100 |
| 2023-08-31 | 234.00 | 240.00 | 228.00 | 232.00 | 216.58 | 16,729,500 |
| 2023-08-30 | 230.00 | 236.00 | 230.00 | 232.00 | 216.58 | 24,148,700 |
| 2023-08-29 | 232.00 | 238.00 | 230.00 | 230.00 | 214.71 | 17,692,000 |
| 2023-08-28 | 230.00 | 234.00 | 228.00 | 232.00 | 216.58 | 10,654,700 |
| 2023-08-25 | 230.00 | 232.00 | 228.00 | 230.00 | 214.71 | 20,724,100 |
| 2023-08-24 | 228.00 | 232.00 | 228.00 | 230.00 | 214.71 | 15,383,600 |
| 2023-08-23 | 230.00 | 236.00 | 228.00 | 230.00 | 214.71 | 9,694,100 |
| 2023-08-22 | 230.00 | 232.00 | 228.00 | 230.00 | 214.71 | 8,418,600 |
| 2023-08-21 | 230.00 | 230.00 | 226.00 | 230.00 | 214.71 | 5,524,600 |
| 2023-08-18 | 228.00 | 232.00 | 226.00 | 230.00 | 214.71 | 7,942,000 |
| 2023-08-16 | 230.00 | 232.00 | 228.00 | 230.00 | 214.71 | 5,478,900 |
| 2023-08-15 | 228.00 | 230.00 | 226.00 | 230.00 | 214.71 | 8,293,400 |
| 2023-08-14 | 230.00 | 230.00 | 226.00 | 230.00 | 214.71 | 9,257,900 |
| 2023-08-11 | 228.00 | 232.00 | 228.00 | 230.00 | 214.71 | 11,486,800 |
| 2023-08-10 | 230.00 | 234.00 | 226.00 | 230.00 | 214.71 | 8,551,800 |
| 2023-08-09 | 232.00 | 232.00 | 226.00 | 228.00 | 212.85 | 7,516,800 |
| 2023-08-08 | 234.00 | 234.00 | 230.00 | 230.00 | 214.71 | 6,499,900 |
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.