PT Pelayaran Nasional Ekalya P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 264.00 | 272.00 | 258.00 | 262.00 | 240.56 | 24,213,900 |
| 2023-05-03 | 262.00 | 266.00 | 254.00 | 264.00 | 242.40 | 22,247,300 |
| 2023-05-02 | 256.00 | 264.00 | 250.00 | 262.00 | 240.56 | 25,524,900 |
| 2023-04-28 | 242.00 | 262.00 | 242.00 | 256.00 | 235.05 | 28,253,300 |
| 2023-04-27 | 242.00 | 242.00 | 238.00 | 240.00 | 220.36 | 5,774,400 |
| 2023-04-26 | 244.00 | 244.00 | 240.00 | 242.00 | 222.20 | 4,022,400 |
| 2023-04-18 | 240.00 | 244.00 | 238.00 | 244.00 | 224.03 | 6,771,800 |
| 2023-04-17 | 242.00 | 242.00 | 238.00 | 242.00 | 222.20 | 3,885,000 |
| 2023-04-14 | 250.00 | 252.00 | 240.00 | 242.00 | 222.20 | 10,926,000 |
| 2023-04-13 | 246.00 | 252.00 | 244.00 | 250.00 | 229.54 | 16,379,200 |
| 2023-04-12 | 246.00 | 248.00 | 242.00 | 246.00 | 225.87 | 17,450,200 |
| 2023-04-11 | 250.00 | 250.00 | 240.00 | 246.00 | 225.87 | 15,351,100 |
| 2023-04-10 | 240.00 | 248.00 | 240.00 | 244.00 | 224.03 | 12,602,600 |
| 2023-04-06 | 240.00 | 248.00 | 240.00 | 246.00 | 225.87 | 20,935,100 |
| 2023-04-05 | 242.00 | 242.00 | 234.00 | 240.00 | 220.36 | 17,475,200 |
| 2023-04-04 | 242.00 | 244.00 | 240.00 | 240.00 | 220.36 | 15,150,800 |
| 2023-04-03 | 242.00 | 246.00 | 238.00 | 242.00 | 222.20 | 17,012,400 |
| 2023-03-31 | 250.00 | 252.00 | 240.00 | 242.00 | 222.20 | 19,342,000 |
| 2023-03-30 | 244.00 | 256.00 | 244.00 | 250.00 | 229.54 | 26,518,100 |
| 2023-03-29 | 242.00 | 246.00 | 240.00 | 244.00 | 224.03 | 16,940,200 |
| 2023-03-28 | 242.00 | 246.00 | 238.00 | 242.00 | 222.20 | 18,691,800 |
| 2023-03-27 | 246.00 | 258.00 | 242.00 | 242.00 | 222.20 | 49,894,100 |
| 2023-03-24 | 238.00 | 246.00 | 236.00 | 246.00 | 225.87 | 43,069,500 |
| 2023-03-21 | 226.00 | 236.00 | 226.00 | 236.00 | 216.69 | 20,221,800 |
| 2023-03-20 | 214.00 | 228.00 | 212.00 | 226.00 | 207.51 | 21,408,100 |
| 2023-03-17 | 214.00 | 214.00 | 212.00 | 214.00 | 196.49 | 28,978,500 |
| 2023-03-16 | 214.00 | 216.00 | 212.00 | 214.00 | 196.49 | 26,172,300 |
| 2023-03-15 | 216.00 | 216.00 | 212.00 | 214.00 | 196.49 | 26,108,300 |
| 2023-03-14 | 214.00 | 218.00 | 214.00 | 214.00 | 196.49 | 21,246,000 |
| 2023-03-13 | 220.00 | 220.00 | 214.00 | 214.00 | 196.49 | 32,567,400 |
| 2023-03-10 | 220.00 | 222.00 | 220.00 | 220.00 | 202.00 | 4,426,700 |
| 2023-03-09 | 222.00 | 222.00 | 220.00 | 220.00 | 202.00 | 7,781,800 |
| 2023-03-08 | 222.00 | 222.00 | 218.00 | 222.00 | 203.83 | 7,218,600 |
| 2023-03-07 | 222.00 | 224.00 | 220.00 | 220.00 | 202.00 | 17,071,400 |
| 2023-03-06 | 226.00 | 228.00 | 222.00 | 222.00 | 203.83 | 29,930,900 |
| 2023-03-03 | 232.00 | 234.00 | 224.00 | 226.00 | 207.51 | 34,221,200 |
| 2023-03-02 | 232.00 | 232.00 | 230.00 | 230.00 | 211.18 | 7,116,200 |
| 2023-03-01 | 232.00 | 236.00 | 230.00 | 230.00 | 211.18 | 16,700,000 |
| 2023-02-28 | 234.00 | 234.00 | 230.00 | 232.00 | 213.02 | 6,645,300 |
| 2023-02-27 | 232.00 | 236.00 | 230.00 | 234.00 | 214.85 | 8,587,200 |
| 2023-02-24 | 236.00 | 238.00 | 232.00 | 232.00 | 213.02 | 17,563,700 |
| 2023-02-23 | 234.00 | 238.00 | 232.00 | 236.00 | 216.69 | 17,112,500 |
| 2023-02-22 | 236.00 | 238.00 | 230.00 | 234.00 | 214.85 | 6,719,500 |
| 2023-02-21 | 234.00 | 240.00 | 232.00 | 236.00 | 216.69 | 15,999,100 |
| 2023-02-20 | 236.00 | 236.00 | 230.00 | 234.00 | 214.85 | 18,540,800 |
| 2023-02-17 | 234.00 | 246.00 | 232.00 | 236.00 | 216.69 | 36,672,200 |
| 2023-02-16 | 236.00 | 238.00 | 230.00 | 232.00 | 213.02 | 20,882,000 |
| 2023-02-15 | 224.00 | 236.00 | 222.00 | 236.00 | 216.69 | 31,213,700 |
| 2023-02-14 | 228.00 | 242.00 | 222.00 | 222.00 | 203.83 | 44,252,000 |
| 2023-02-13 | 208.00 | 232.00 | 208.00 | 228.00 | 209.34 | 47,592,400 |
| 2023-02-10 | 208.00 | 210.00 | 206.00 | 210.00 | 192.82 | 7,364,100 |
| 2023-02-09 | 206.00 | 210.00 | 206.00 | 208.00 | 190.98 | 11,998,700 |
| 2023-02-08 | 206.00 | 208.00 | 204.00 | 208.00 | 190.98 | 10,373,900 |
| 2023-02-07 | 206.00 | 208.00 | 204.00 | 206.00 | 189.14 | 3,348,100 |
| 2023-02-06 | 208.00 | 208.00 | 204.00 | 204.00 | 187.31 | 2,279,300 |
| 2023-02-03 | 208.00 | 208.00 | 204.00 | 208.00 | 190.98 | 5,686,500 |
| 2023-02-02 | 208.00 | 210.00 | 206.00 | 208.00 | 190.98 | 8,299,400 |
| 2023-02-01 | 208.00 | 208.00 | 204.00 | 208.00 | 190.98 | 3,954,900 |
| 2023-01-31 | 208.00 | 208.00 | 204.00 | 206.00 | 189.14 | 2,134,500 |
| 2023-01-30 | 206.00 | 208.00 | 204.00 | 208.00 | 190.98 | 6,521,600 |
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.