PT Pelayaran Nasional Ekalya P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,805.00 | 1,805.00 | 1,725.00 | 1,740.00 | 1,740.00 | 960,900 |
| 2026-05-04 | 1,750.00 | 1,835.00 | 1,630.00 | 1,805.00 | 1,805.00 | 1,953,200 |
| 2026-05-01 | 1,564.01 | 1,564.01 | 1,564.01 | 1,564.01 | 1,564.01 | 0 |
| 2026-04-30 | 1,850.00 | 1,930.00 | 1,750.00 | 1,910.00 | 1,910.00 | 2,337,200 |
| 2026-04-29 | 1,870.00 | 1,930.00 | 1,830.00 | 1,850.00 | 1,850.00 | 1,112,000 |
| 2026-04-28 | 1,905.00 | 1,905.00 | 1,800.00 | 1,870.00 | 1,870.00 | 824,800 |
| 2026-04-27 | 1,855.00 | 1,965.00 | 1,850.00 | 1,905.00 | 1,905.00 | 875,200 |
| 2026-04-24 | 2,030.00 | 2,040.00 | 1,835.00 | 1,850.00 | 1,850.00 | 2,162,000 |
| 2026-04-23 | 2,030.00 | 2,040.00 | 1,970.00 | 2,030.00 | 2,030.00 | 1,599,500 |
| 2026-04-22 | 1,910.00 | 2,030.00 | 1,875.00 | 2,030.00 | 2,030.00 | 1,567,000 |
| 2026-04-21 | 2,000.00 | 2,010.00 | 1,880.00 | 1,910.00 | 1,910.00 | 2,465,400 |
| 2026-04-20 | 2,040.00 | 2,270.00 | 1,985.00 | 2,000.00 | 2,000.00 | 5,273,700 |
| 2026-04-17 | 1,875.00 | 2,050.00 | 1,875.00 | 2,000.00 | 2,000.00 | 2,341,300 |
| 2026-04-16 | 2,000.00 | 2,020.00 | 1,875.00 | 1,930.00 | 1,930.00 | 1,846,000 |
| 2026-04-15 | 1,950.00 | 2,020.00 | 1,750.00 | 1,965.00 | 1,965.00 | 5,182,800 |
| 2026-04-14 | 1,770.00 | 1,785.00 | 1,700.00 | 1,745.00 | 1,745.00 | 1,770,900 |
| 2026-04-13 | 1,860.00 | 1,860.00 | 1,700.00 | 1,770.00 | 1,770.00 | 1,859,600 |
| 2026-04-10 | 1,890.00 | 1,910.00 | 1,855.00 | 1,865.00 | 1,865.00 | 778,300 |
| 2026-04-09 | 1,950.00 | 1,960.00 | 1,850.00 | 1,890.00 | 1,890.00 | 903,900 |
| 2026-04-08 | 1,835.00 | 1,975.00 | 1,835.00 | 1,955.00 | 1,955.00 | 1,064,100 |
| 2026-04-07 | 1,890.00 | 1,930.00 | 1,815.00 | 1,835.00 | 1,835.00 | 835,900 |
| 2026-04-06 | 1,900.00 | 1,900.00 | 1,725.00 | 1,890.00 | 1,890.00 | 1,965,900 |
| 2026-04-02 | 1,940.00 | 2,020.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,360,100 |
| 2026-04-01 | 1,900.00 | 2,070.00 | 1,900.00 | 1,955.00 | 1,955.00 | 2,046,000 |
| 2026-03-31 | 2,150.00 | 2,250.00 | 1,900.00 | 1,935.00 | 1,935.00 | 4,842,700 |
| 2026-03-30 | 1,850.00 | 2,200.00 | 1,800.00 | 2,150.00 | 2,150.00 | 6,807,800 |
| 2026-03-27 | 1,690.00 | 2,100.00 | 1,650.00 | 1,865.00 | 1,865.00 | 8,272,300 |
| 2026-03-26 | 1,555.00 | 1,720.00 | 1,550.00 | 1,700.00 | 1,700.00 | 1,608,400 |
| 2026-03-25 | 1,390.00 | 1,650.00 | 1,350.00 | 1,555.00 | 1,555.00 | 2,555,100 |
| 2026-03-17 | 1,340.00 | 1,500.00 | 1,340.00 | 1,400.00 | 1,384.69 | 2,022,900 |
| 2026-03-16 | 1,330.00 | 1,390.00 | 1,240.00 | 1,330.00 | 1,315.46 | 974,300 |
| 2026-03-13 | 1,445.00 | 1,445.00 | 1,325.00 | 1,325.00 | 1,310.51 | 1,947,700 |
| 2026-03-12 | 1,370.00 | 1,555.00 | 1,295.00 | 1,440.00 | 1,424.26 | 4,746,900 |
| 2026-03-11 | 1,275.00 | 1,355.00 | 1,245.00 | 1,295.00 | 1,280.84 | 2,247,000 |
| 2026-03-10 | 1,265.00 | 1,290.00 | 1,155.00 | 1,245.00 | 1,231.39 | 1,600,700 |
| 2026-03-09 | 1,350.00 | 1,405.00 | 1,065.00 | 1,245.00 | 1,231.39 | 9,161,300 |
| 2026-03-06 | 1,250.00 | 1,455.00 | 1,180.00 | 1,250.00 | 1,236.33 | 10,144,500 |
| 2026-03-05 | 1,500.00 | 1,500.00 | 1,165.00 | 1,170.00 | 1,157.21 | 5,615,200 |
| 2026-03-04 | 1,610.00 | 1,630.00 | 1,370.00 | 1,370.00 | 1,355.02 | 3,669,700 |
| 2026-03-03 | 1,855.00 | 1,890.00 | 1,590.00 | 1,610.00 | 1,592.40 | 1,488,000 |
| 2026-03-02 | 1,865.00 | 1,965.00 | 1,675.00 | 1,850.00 | 1,829.77 | 1,784,700 |
| 2026-02-27 | 2,000.00 | 2,050.00 | 1,745.00 | 1,970.00 | 1,948.46 | 1,776,400 |
| 2026-02-26 | 2,110.00 | 2,450.00 | 1,990.00 | 2,000.00 | 1,978.14 | 7,312,600 |
| 2026-02-25 | 2,600.00 | 2,600.00 | 2,340.00 | 2,340.00 | 2,314.42 | 1,016,300 |
| 2026-02-24 | 2,550.00 | 2,630.00 | 2,550.00 | 2,600.00 | 2,571.58 | 1,227,100 |
| 2026-02-23 | 2,300.00 | 2,500.00 | 2,300.00 | 2,500.00 | 2,472.67 | 786,400 |
| 2026-02-20 | 2,480.00 | 2,480.00 | 2,300.00 | 2,300.00 | 2,274.86 | 4,390,700 |
| 2026-02-19 | 1,855.00 | 2,260.00 | 1,855.00 | 2,260.00 | 2,235.29 | 4,202,900 |
| 2026-02-18 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,037.48 | 2,359,200 |
| 2026-02-13 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,859.45 | 1,171,700 |
| 2026-02-12 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,691.31 | 0 |
| 2026-02-11 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,691.31 | 0 |
| 2026-02-10 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,691.31 | 0 |
| 2026-02-09 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,691.31 | 0 |
| 2026-02-06 | 1,370.00 | 1,710.00 | 1,345.00 | 1,710.00 | 1,691.31 | 7,662,400 |
| 2026-02-05 | 1,370.00 | 1,400.00 | 1,310.00 | 1,370.00 | 1,355.02 | 809,100 |
| 2026-02-04 | 1,360.00 | 1,400.00 | 1,300.00 | 1,370.00 | 1,355.02 | 969,200 |
| 2026-02-03 | 1,195.00 | 1,385.00 | 1,195.00 | 1,360.00 | 1,345.13 | 4,748,000 |
| 2026-02-02 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,389.64 | 0 |
| 2026-01-30 | 1,130.00 | 1,405.00 | 1,130.00 | 1,405.00 | 1,389.64 | 6,937,500 |
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.