PT Pelayaran Nasional Ekalya P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 880.00 | 925.00 | 740.00 | 740.00 | 740.00 | 12,030,400 |
| 2026-07-28 | 910.00 | 935.00 | 870.00 | 870.00 | 870.00 | 678,000 |
| 2026-07-27 | 910.00 | 975.00 | 850.00 | 910.00 | 910.00 | 792,700 |
| 2026-07-24 | 990.00 | 995.00 | 890.00 | 910.00 | 910.00 | 1,298,200 |
| 2026-07-23 | 960.00 | 995.00 | 960.00 | 985.00 | 985.00 | 1,009,500 |
| 2026-07-22 | 985.00 | 1,000.00 | 940.00 | 960.00 | 960.00 | 1,815,300 |
| 2026-07-21 | 1,015.00 | 1,025.00 | 980.00 | 985.00 | 985.00 | 1,532,800 |
| 2026-07-20 | 1,020.00 | 1,040.00 | 1,000.00 | 1,015.00 | 1,015.00 | 478,600 |
| 2026-07-17 | 1,060.00 | 1,065.00 | 1,000.00 | 1,005.00 | 1,005.00 | 580,300 |
| 2026-07-16 | 990.00 | 1,100.00 | 960.00 | 1,040.00 | 1,040.00 | 1,021,200 |
| 2026-07-15 | 1,000.00 | 1,015.00 | 950.00 | 990.00 | 990.00 | 1,186,000 |
| 2026-07-14 | 1,040.00 | 1,050.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1,050,300 |
| 2026-07-13 | 1,070.00 | 1,100.00 | 1,035.00 | 1,040.00 | 1,040.00 | 845,400 |
| 2026-07-10 | 1,070.00 | 1,180.00 | 1,025.00 | 1,070.00 | 1,070.00 | 1,789,600 |
| 2026-07-09 | 1,040.00 | 1,135.00 | 1,040.00 | 1,075.00 | 1,075.00 | 783,500 |
| 2026-07-08 | 1,110.00 | 1,110.00 | 1,010.00 | 1,040.00 | 1,040.00 | 916,200 |
| 2026-07-07 | 1,245.00 | 1,245.00 | 1,090.00 | 1,105.00 | 1,105.00 | 1,647,100 |
| 2026-07-06 | 1,120.43 | 1,153.87 | 1,049.36 | 1,120.43 | 1,120.43 | 2,817,828 |
| 2026-07-03 | 1,137.15 | 1,158.05 | 1,066.08 | 1,112.07 | 1,112.07 | 2,378,667 |
| 2026-07-02 | 1,057.72 | 1,187.32 | 999.19 | 1,132.97 | 1,132.97 | 5,271,005 |
| 2026-07-01 | 1,086.98 | 1,103.71 | 1,011.73 | 1,040.99 | 1,040.99 | 1,318,678 |
| 2026-06-30 | 1,125.00 | 1,305.00 | 1,115.00 | 1,300.00 | 1,300.00 | 2,141,200 |
| 2026-06-29 | 1,045.00 | 1,200.00 | 1,035.00 | 1,125.00 | 1,125.00 | 858,800 |
| 2026-06-26 | 1,120.00 | 1,130.00 | 1,000.00 | 1,045.00 | 1,045.00 | 773,600 |
| 2026-06-25 | 1,005.00 | 1,235.00 | 1,000.00 | 1,115.00 | 1,115.00 | 1,836,000 |
| 2026-06-24 | 1,160.00 | 1,165.00 | 990.00 | 990.00 | 990.00 | 1,494,600 |
| 2026-06-23 | 1,190.00 | 1,190.00 | 1,120.00 | 1,160.00 | 1,160.00 | 189,800 |
| 2026-06-22 | 1,175.00 | 1,200.00 | 1,150.00 | 1,185.00 | 1,185.00 | 287,600 |
| 2026-06-19 | 1,190.00 | 1,215.00 | 1,170.00 | 1,200.00 | 1,200.00 | 62,300 |
| 2026-06-18 | 1,235.00 | 1,235.00 | 1,155.00 | 1,190.00 | 1,190.00 | 124,000 |
| 2026-06-17 | 1,240.00 | 1,270.00 | 1,205.00 | 1,235.00 | 1,235.00 | 423,700 |
| 2026-06-16 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0 |
| 2026-06-15 | 1,230.00 | 1,310.00 | 1,215.00 | 1,235.00 | 1,235.00 | 1,200,500 |
| 2026-06-12 | 1,155.00 | 1,230.00 | 1,150.00 | 1,230.00 | 1,230.00 | 618,300 |
| 2026-06-11 | 1,200.00 | 1,235.00 | 1,070.00 | 1,150.00 | 1,150.00 | 429,500 |
| 2026-06-10 | 1,080.00 | 1,245.00 | 1,005.00 | 1,195.00 | 1,195.00 | 1,647,200 |
| 2026-06-09 | 955.00 | 1,095.00 | 920.00 | 1,095.00 | 1,095.00 | 1,553,300 |
| 2026-06-08 | 960.00 | 1,120.00 | 960.00 | 960.00 | 960.00 | 2,283,000 |
| 2026-06-05 | 1,320.00 | 1,320.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,408,900 |
| 2026-06-04 | 1,330.00 | 1,330.00 | 1,190.00 | 1,320.00 | 1,320.00 | 776,200 |
| 2026-06-03 | 1,495.00 | 1,495.00 | 1,275.00 | 1,330.00 | 1,330.00 | 2,427,600 |
| 2026-06-02 | 1,705.00 | 1,735.00 | 1,495.00 | 1,495.00 | 1,495.00 | 3,982,300 |
| 2026-06-01 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 |
| 2026-05-29 | 1,790.00 | 1,790.00 | 1,615.00 | 1,755.00 | 1,755.00 | 2,023,800 |
| 2026-05-28 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2026-05-27 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2026-05-26 | 1,505.00 | 1,725.00 | 1,480.00 | 1,700.00 | 1,700.00 | 2,451,300 |
| 2026-05-25 | 1,500.00 | 1,535.00 | 1,455.00 | 1,505.00 | 1,505.00 | 409,200 |
| 2026-05-22 | 1,380.00 | 1,530.00 | 1,335.00 | 1,500.00 | 1,500.00 | 1,476,400 |
| 2026-05-21 | 1,425.00 | 1,445.00 | 1,310.00 | 1,380.00 | 1,380.00 | 1,325,800 |
| 2026-05-20 | 1,470.00 | 1,510.00 | 1,340.00 | 1,425.00 | 1,425.00 | 1,913,700 |
| 2026-05-19 | 1,820.00 | 1,850.00 | 1,530.00 | 1,530.00 | 1,530.00 | 4,230,700 |
| 2026-05-18 | 1,815.00 | 1,885.00 | 1,730.00 | 1,800.00 | 1,800.00 | 3,358,400 |
| 2026-05-15 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-05-14 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-05-13 | 2,030.00 | 2,030.00 | 1,820.00 | 2,000.00 | 2,000.00 | 26,148,800 |
| 2026-05-12 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 843,000 |
| 2026-05-11 | 1,400.00 | 1,400.00 | 1,285.00 | 1,305.00 | 1,305.00 | 1,945,000 |
| 2026-05-08 | 1,700.00 | 1,700.00 | 1,445.00 | 1,445.00 | 1,445.00 | 2,217,600 |
| 2026-05-07 | 1,710.00 | 1,760.00 | 1,645.00 | 1,700.00 | 1,700.00 | 1,275,800 |
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.