PT Pelayaran Nasional Ekalya P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 228.00 | 234.00 | 228.00 | 232.00 | 216.58 | 7,816,800 |
| 2023-08-04 | 228.00 | 232.00 | 228.00 | 228.00 | 212.85 | 6,602,500 |
| 2023-08-03 | 228.00 | 232.00 | 228.00 | 228.00 | 212.85 | 5,443,400 |
| 2023-08-02 | 228.00 | 232.00 | 228.00 | 228.00 | 212.85 | 8,336,100 |
| 2023-08-01 | 232.00 | 236.00 | 224.00 | 228.00 | 212.85 | 6,471,900 |
| 2023-07-31 | 234.00 | 238.00 | 230.00 | 238.00 | 222.18 | 8,464,100 |
| 2023-07-28 | 236.00 | 238.00 | 232.00 | 234.00 | 218.45 | 4,769,800 |
| 2023-07-27 | 240.00 | 242.00 | 234.00 | 236.00 | 220.31 | 6,854,900 |
| 2023-07-26 | 236.00 | 238.00 | 232.00 | 238.00 | 222.18 | 6,731,200 |
| 2023-07-25 | 234.00 | 238.00 | 230.00 | 234.00 | 218.45 | 9,608,400 |
| 2023-07-24 | 236.00 | 236.00 | 232.00 | 234.00 | 218.45 | 7,977,300 |
| 2023-07-21 | 232.00 | 236.00 | 230.00 | 234.00 | 218.45 | 7,760,800 |
| 2023-07-20 | 232.00 | 236.00 | 232.00 | 232.00 | 216.58 | 7,783,700 |
| 2023-07-18 | 236.00 | 238.00 | 232.00 | 232.00 | 216.58 | 7,576,300 |
| 2023-07-17 | 234.00 | 238.00 | 230.00 | 234.00 | 218.45 | 7,534,300 |
| 2023-07-14 | 236.00 | 236.00 | 232.00 | 232.00 | 216.58 | 5,139,900 |
| 2023-07-13 | 246.00 | 246.00 | 232.00 | 234.00 | 218.45 | 6,229,100 |
| 2023-07-12 | 232.00 | 246.00 | 232.00 | 244.00 | 227.78 | 12,858,600 |
| 2023-07-11 | 232.00 | 232.00 | 228.00 | 232.00 | 216.58 | 1,132,600 |
| 2023-07-10 | 224.00 | 232.00 | 222.00 | 230.00 | 214.71 | 3,705,500 |
| 2023-07-07 | 244.00 | 246.00 | 224.00 | 224.00 | 209.11 | 13,175,200 |
| 2023-07-06 | 250.00 | 250.00 | 244.00 | 246.00 | 229.65 | 7,323,600 |
| 2023-07-05 | 248.00 | 250.00 | 246.00 | 250.00 | 233.38 | 4,426,300 |
| 2023-07-04 | 254.00 | 254.00 | 248.00 | 248.00 | 231.52 | 9,785,500 |
| 2023-07-03 | 250.00 | 256.00 | 248.00 | 254.00 | 237.12 | 8,522,600 |
| 2023-06-27 | 252.00 | 254.00 | 248.00 | 250.00 | 233.38 | 2,321,400 |
| 2023-06-26 | 254.00 | 254.00 | 250.00 | 252.00 | 235.25 | 4,058,200 |
| 2023-06-23 | 252.00 | 260.00 | 252.00 | 254.00 | 237.12 | 5,250,900 |
| 2023-06-22 | 254.00 | 254.00 | 246.00 | 252.00 | 235.25 | 8,505,500 |
| 2023-06-21 | 256.00 | 256.00 | 250.00 | 254.00 | 237.12 | 4,645,400 |
| 2023-06-20 | 262.00 | 262.00 | 254.00 | 256.00 | 238.98 | 7,478,900 |
| 2023-06-19 | 260.00 | 264.00 | 258.00 | 262.00 | 244.59 | 6,090,300 |
| 2023-06-16 | 258.00 | 260.00 | 258.00 | 260.00 | 242.72 | 7,361,200 |
| 2023-06-15 | 262.00 | 262.00 | 256.00 | 258.00 | 240.85 | 3,570,400 |
| 2023-06-14 | 260.00 | 262.00 | 258.00 | 262.00 | 244.59 | 6,991,100 |
| 2023-06-13 | 262.00 | 262.00 | 256.00 | 260.00 | 242.72 | 4,785,700 |
| 2023-06-12 | 264.00 | 266.00 | 258.00 | 258.00 | 240.85 | 9,116,800 |
| 2023-06-09 | 260.00 | 272.00 | 258.00 | 264.00 | 246.45 | 16,442,200 |
| 2023-06-08 | 254.00 | 262.00 | 254.00 | 260.00 | 242.72 | 9,956,500 |
| 2023-06-07 | 254.00 | 256.00 | 250.00 | 256.00 | 238.98 | 8,353,800 |
| 2023-06-06 | 252.00 | 256.00 | 250.00 | 254.00 | 233.21 | 10,122,200 |
| 2023-06-05 | 250.00 | 252.00 | 238.00 | 252.00 | 231.38 | 14,622,800 |
| 2023-05-31 | 252.00 | 254.00 | 248.00 | 250.00 | 229.54 | 7,172,300 |
| 2023-05-30 | 250.00 | 254.00 | 250.00 | 252.00 | 231.38 | 2,656,300 |
| 2023-05-29 | 260.00 | 262.00 | 250.00 | 250.00 | 229.54 | 18,731,000 |
| 2023-05-26 | 262.00 | 264.00 | 260.00 | 260.00 | 238.72 | 10,853,800 |
| 2023-05-25 | 262.00 | 262.00 | 258.00 | 260.00 | 238.72 | 11,115,900 |
| 2023-05-24 | 262.00 | 262.00 | 260.00 | 262.00 | 240.56 | 2,354,200 |
| 2023-05-23 | 262.00 | 264.00 | 256.00 | 262.00 | 240.56 | 6,956,000 |
| 2023-05-22 | 256.00 | 266.00 | 256.00 | 262.00 | 240.56 | 13,157,900 |
| 2023-05-19 | 260.00 | 260.00 | 254.00 | 256.00 | 235.05 | 10,225,100 |
| 2023-05-17 | 256.00 | 260.00 | 254.00 | 260.00 | 238.72 | 11,764,300 |
| 2023-05-16 | 262.00 | 262.00 | 256.00 | 256.00 | 235.05 | 7,821,900 |
| 2023-05-15 | 258.00 | 264.00 | 254.00 | 262.00 | 240.56 | 13,151,700 |
| 2023-05-12 | 266.00 | 272.00 | 252.00 | 258.00 | 236.89 | 21,843,100 |
| 2023-05-11 | 256.00 | 266.00 | 256.00 | 266.00 | 244.23 | 16,882,100 |
| 2023-05-10 | 260.00 | 262.00 | 254.00 | 256.00 | 235.05 | 18,455,900 |
| 2023-05-09 | 256.00 | 260.00 | 256.00 | 260.00 | 238.72 | 9,742,500 |
| 2023-05-08 | 260.00 | 264.00 | 254.00 | 256.00 | 235.05 | 14,878,000 |
| 2023-05-05 | 262.00 | 268.00 | 258.00 | 258.00 | 236.89 | 12,658,600 |
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.