PT Pelayaran Nasional Ekalya P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 208.00 | 210.00 | 206.00 | 206.00 | 189.14 | 6,876,100 |
| 2023-01-26 | 210.00 | 212.00 | 208.00 | 208.00 | 190.98 | 4,441,100 |
| 2023-01-25 | 212.00 | 212.00 | 208.00 | 210.00 | 192.82 | 5,384,500 |
| 2023-01-24 | 208.00 | 214.00 | 206.00 | 212.00 | 194.65 | 8,654,800 |
| 2023-01-20 | 210.00 | 212.00 | 206.00 | 208.00 | 190.98 | 5,879,200 |
| 2023-01-19 | 210.00 | 212.00 | 208.00 | 210.00 | 192.82 | 4,583,700 |
| 2023-01-18 | 212.00 | 214.00 | 210.00 | 212.00 | 194.65 | 5,185,000 |
| 2023-01-17 | 210.00 | 212.00 | 208.00 | 212.00 | 194.65 | 8,225,500 |
| 2023-01-16 | 208.00 | 210.00 | 206.00 | 210.00 | 192.82 | 3,837,800 |
| 2023-01-13 | 210.00 | 210.00 | 206.00 | 208.00 | 190.98 | 5,281,100 |
| 2023-01-12 | 208.00 | 210.00 | 206.00 | 210.00 | 192.82 | 6,713,800 |
| 2023-01-11 | 210.00 | 212.00 | 206.00 | 208.00 | 190.98 | 4,607,400 |
| 2023-01-10 | 210.00 | 214.00 | 206.00 | 210.00 | 192.82 | 4,658,700 |
| 2023-01-09 | 212.00 | 216.00 | 206.00 | 210.00 | 192.82 | 5,678,900 |
| 2023-01-06 | 204.00 | 218.00 | 202.00 | 212.00 | 194.65 | 10,669,900 |
| 2023-01-05 | 214.00 | 214.00 | 204.00 | 204.00 | 187.31 | 8,797,200 |
| 2023-01-04 | 218.00 | 218.00 | 212.00 | 214.00 | 196.49 | 6,434,500 |
| 2023-01-03 | 214.00 | 218.00 | 210.00 | 218.00 | 200.16 | 6,932,300 |
| 2023-01-02 | 216.00 | 220.00 | 208.00 | 214.00 | 196.49 | 17,156,000 |
| 2022-12-30 | 206.00 | 214.00 | 202.00 | 214.00 | 196.49 | 12,569,100 |
| 2022-12-29 | 208.00 | 208.00 | 202.00 | 206.00 | 189.14 | 3,803,900 |
| 2022-12-28 | 204.00 | 210.00 | 202.00 | 208.00 | 190.98 | 15,032,300 |
| 2022-12-27 | 204.00 | 204.00 | 202.00 | 204.00 | 187.31 | 12,969,600 |
| 2022-12-26 | 204.00 | 204.00 | 202.00 | 204.00 | 187.31 | 1,539,300 |
| 2022-12-23 | 204.00 | 204.00 | 202.00 | 204.00 | 187.31 | 3,148,800 |
| 2022-12-22 | 204.00 | 206.00 | 202.00 | 204.00 | 187.31 | 11,019,400 |
| 2022-12-21 | 206.00 | 206.00 | 200.00 | 204.00 | 187.31 | 12,771,600 |
| 2022-12-20 | 208.00 | 208.00 | 204.00 | 204.00 | 187.31 | 14,594,400 |
| 2022-12-19 | 208.00 | 208.00 | 204.00 | 208.00 | 190.98 | 16,102,500 |
| 2022-12-16 | 206.00 | 208.00 | 202.00 | 208.00 | 190.98 | 16,979,700 |
| 2022-12-15 | 206.00 | 206.00 | 202.00 | 206.00 | 189.14 | 15,235,400 |
| 2022-12-14 | 208.00 | 208.00 | 202.00 | 206.00 | 189.14 | 12,150,000 |
| 2022-12-13 | 208.00 | 208.00 | 202.00 | 208.00 | 190.98 | 18,591,000 |
| 2022-12-12 | 202.00 | 210.00 | 200.00 | 208.00 | 190.98 | 17,298,900 |
| 2022-12-09 | 218.00 | 218.00 | 202.00 | 202.00 | 185.47 | 23,049,800 |
| 2022-12-08 | 216.00 | 220.00 | 212.00 | 216.00 | 198.32 | 19,001,700 |
| 2022-12-07 | 212.00 | 220.00 | 210.00 | 216.00 | 198.32 | 16,629,900 |
| 2022-12-06 | 218.00 | 222.00 | 210.00 | 212.00 | 194.65 | 30,091,500 |
| 2022-12-05 | 208.00 | 224.00 | 208.00 | 220.00 | 202.00 | 46,145,900 |
| 2022-12-02 | 210.00 | 212.00 | 206.00 | 208.00 | 190.98 | 13,673,100 |
| 2022-12-01 | 206.00 | 210.00 | 204.00 | 210.00 | 192.82 | 14,306,900 |
| 2022-11-30 | 202.00 | 212.00 | 200.00 | 204.00 | 187.31 | 26,098,800 |
| 2022-11-29 | 202.00 | 204.00 | 200.00 | 202.00 | 185.47 | 7,252,200 |
| 2022-11-28 | 204.00 | 204.00 | 199.00 | 202.00 | 185.47 | 9,460,700 |
| 2022-11-25 | 204.00 | 206.00 | 202.00 | 204.00 | 187.31 | 4,225,100 |
| 2022-11-24 | 206.00 | 206.00 | 202.00 | 204.00 | 187.31 | 4,127,700 |
| 2022-11-23 | 206.00 | 206.00 | 202.00 | 206.00 | 189.14 | 2,661,500 |
| 2022-11-22 | 206.00 | 206.00 | 204.00 | 206.00 | 189.14 | 3,191,400 |
| 2022-11-21 | 208.00 | 208.00 | 204.00 | 206.00 | 189.14 | 4,227,200 |
| 2022-11-18 | 208.00 | 208.00 | 204.00 | 206.00 | 189.14 | 2,547,500 |
| 2022-11-17 | 208.00 | 208.00 | 204.00 | 208.00 | 190.98 | 3,526,000 |
| 2022-11-16 | 206.00 | 208.00 | 204.00 | 208.00 | 190.98 | 4,989,900 |
| 2022-11-15 | 206.00 | 208.00 | 206.00 | 206.00 | 189.14 | 3,745,700 |
| 2022-11-14 | 208.00 | 208.00 | 204.00 | 206.00 | 189.14 | 6,572,700 |
| 2022-11-11 | 206.00 | 210.00 | 204.00 | 208.00 | 190.98 | 6,000,700 |
| 2022-11-10 | 210.00 | 210.00 | 204.00 | 206.00 | 189.14 | 8,126,500 |
| 2022-11-09 | 212.00 | 214.00 | 206.00 | 210.00 | 192.82 | 6,295,500 |
| 2022-11-08 | 216.00 | 216.00 | 210.00 | 212.00 | 194.65 | 6,183,900 |
| 2022-11-07 | 210.00 | 220.00 | 208.00 | 216.00 | 198.32 | 15,456,000 |
| 2022-11-04 | 206.00 | 210.00 | 206.00 | 210.00 | 192.82 | 9,577,200 |
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.