PT Pelayaran Nasional Ekalya P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 206.00 | 210.00 | 206.00 | 210.00 | 192.82 | 9,577,200 |
| 2022-11-03 | 206.00 | 208.00 | 204.00 | 204.00 | 187.31 | 6,745,200 |
| 2022-11-02 | 206.00 | 210.00 | 204.00 | 206.00 | 189.14 | 7,209,000 |
| 2022-11-01 | 216.00 | 218.00 | 204.00 | 204.00 | 187.31 | 17,954,500 |
| 2022-10-31 | 214.00 | 218.00 | 214.00 | 218.00 | 200.16 | 4,132,400 |
| 2022-10-28 | 220.00 | 222.00 | 212.00 | 214.00 | 196.49 | 8,290,900 |
| 2022-10-27 | 222.00 | 224.00 | 216.00 | 220.00 | 202.00 | 9,377,100 |
| 2022-10-26 | 218.00 | 222.00 | 214.00 | 220.00 | 202.00 | 16,696,500 |
| 2022-10-25 | 222.00 | 226.00 | 214.00 | 218.00 | 200.16 | 10,862,000 |
| 2022-10-24 | 214.00 | 228.00 | 214.00 | 222.00 | 203.83 | 30,753,900 |
| 2022-10-21 | 212.00 | 214.00 | 206.00 | 214.00 | 196.49 | 6,228,200 |
| 2022-10-20 | 212.00 | 216.00 | 208.00 | 212.00 | 194.65 | 8,462,600 |
| 2022-10-19 | 214.00 | 214.00 | 204.00 | 212.00 | 194.65 | 7,761,900 |
| 2022-10-18 | 204.00 | 220.00 | 204.00 | 212.00 | 194.65 | 16,706,400 |
| 2022-10-17 | 202.00 | 204.00 | 192.00 | 204.00 | 187.31 | 16,696,400 |
| 2022-10-14 | 206.00 | 206.00 | 191.00 | 202.00 | 185.47 | 22,320,700 |
| 2022-10-13 | 208.00 | 208.00 | 204.00 | 204.00 | 187.31 | 2,870,800 |
| 2022-10-12 | 206.00 | 210.00 | 204.00 | 206.00 | 189.14 | 3,965,100 |
| 2022-10-11 | 204.00 | 212.00 | 204.00 | 204.00 | 187.31 | 3,717,000 |
| 2022-10-10 | 212.00 | 216.00 | 204.00 | 204.00 | 187.31 | 6,887,200 |
| 2022-10-07 | 218.00 | 218.00 | 210.00 | 214.00 | 196.49 | 5,222,100 |
| 2022-10-06 | 220.00 | 224.00 | 216.00 | 218.00 | 200.16 | 6,279,300 |
| 2022-10-05 | 214.00 | 222.00 | 214.00 | 218.00 | 200.16 | 7,203,700 |
| 2022-10-04 | 212.00 | 222.00 | 210.00 | 214.00 | 196.49 | 6,313,400 |
| 2022-10-03 | 212.00 | 212.00 | 202.00 | 212.00 | 194.65 | 6,394,200 |
| 2022-09-30 | 224.00 | 224.00 | 210.00 | 212.00 | 194.65 | 22,092,800 |
| 2022-09-29 | 230.00 | 232.00 | 222.00 | 224.00 | 205.67 | 8,074,100 |
| 2022-09-28 | 232.00 | 234.00 | 224.00 | 228.00 | 209.34 | 9,834,900 |
| 2022-09-27 | 228.00 | 238.00 | 224.00 | 232.00 | 213.02 | 13,697,100 |
| 2022-09-26 | 240.00 | 250.00 | 226.00 | 230.00 | 211.18 | 38,332,300 |
| 2022-09-23 | 222.00 | 240.00 | 222.00 | 240.00 | 220.36 | 29,275,500 |
| 2022-09-22 | 224.00 | 226.00 | 220.00 | 222.00 | 203.83 | 9,073,700 |
| 2022-09-21 | 224.00 | 226.00 | 222.00 | 224.00 | 205.67 | 5,081,400 |
| 2022-09-20 | 230.00 | 230.00 | 224.00 | 224.00 | 205.67 | 4,900,400 |
| 2022-09-19 | 228.00 | 230.00 | 222.00 | 228.00 | 209.34 | 5,491,900 |
| 2022-09-16 | 230.00 | 230.00 | 222.00 | 226.00 | 207.51 | 9,514,700 |
| 2022-09-15 | 234.00 | 236.00 | 226.00 | 228.00 | 209.34 | 12,185,000 |
| 2022-09-14 | 232.00 | 234.00 | 228.00 | 234.00 | 214.85 | 12,705,100 |
| 2022-09-13 | 234.00 | 238.00 | 228.00 | 236.00 | 216.69 | 12,853,600 |
| 2022-09-12 | 246.00 | 250.00 | 234.00 | 234.00 | 214.85 | 22,667,300 |
| 2022-09-09 | 228.00 | 248.00 | 228.00 | 244.00 | 224.03 | 50,162,100 |
| 2022-09-08 | 228.00 | 230.00 | 226.00 | 228.00 | 209.34 | 10,081,100 |
| 2022-09-07 | 228.00 | 232.00 | 224.00 | 228.00 | 209.34 | 11,705,500 |
| 2022-09-06 | 228.00 | 238.00 | 224.00 | 228.00 | 209.34 | 25,400,400 |
| 2022-09-05 | 230.00 | 230.00 | 224.00 | 228.00 | 209.34 | 12,119,400 |
| 2022-09-02 | 230.00 | 234.00 | 224.00 | 228.00 | 209.34 | 15,016,200 |
| 2022-09-01 | 238.00 | 240.00 | 226.00 | 230.00 | 211.18 | 18,324,800 |
| 2022-08-31 | 236.00 | 236.00 | 220.00 | 236.00 | 216.69 | 51,342,400 |
| 2022-08-30 | 240.00 | 246.00 | 236.00 | 236.00 | 216.69 | 72,755,800 |
| 2022-08-29 | 266.00 | 270.00 | 252.00 | 252.00 | 231.38 | 50,553,000 |
| 2022-08-26 | 280.00 | 280.00 | 270.00 | 270.00 | 247.91 | 30,877,500 |
| 2022-08-25 | 292.00 | 292.00 | 274.00 | 276.00 | 253.41 | 64,915,000 |
| 2022-08-24 | 272.00 | 292.00 | 270.00 | 284.00 | 260.76 | 137,437,900 |
| 2022-08-23 | 278.00 | 280.00 | 272.00 | 274.00 | 251.58 | 28,409,100 |
| 2022-08-22 | 282.00 | 292.00 | 272.00 | 278.00 | 255.25 | 62,197,300 |
| 2022-08-19 | 286.00 | 294.00 | 282.00 | 282.00 | 258.92 | 65,024,500 |
| 2022-08-18 | 276.00 | 300.00 | 272.00 | 284.00 | 260.76 | 140,673,900 |
| 2022-08-16 | 276.00 | 292.00 | 256.00 | 276.00 | 253.41 | 193,701,400 |
| 2022-08-15 | 256.00 | 282.00 | 256.00 | 270.00 | 247.91 | 190,982,000 |
| 2022-08-12 | 274.00 | 274.00 | 274.00 | 274.00 | 251.58 | 9,336,900 |
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.