PT Pelayaran Nasional Ekalya P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,130.00 | 1,405.00 | 1,130.00 | 1,405.00 | 1,389.64 | 6,937,500 |
| 2026-01-29 | 1,050.00 | 1,140.00 | 950.00 | 1,125.00 | 1,112.70 | 3,915,300 |
| 2026-01-28 | 1,080.00 | 1,100.00 | 985.00 | 1,035.00 | 1,023.68 | 3,278,500 |
| 2026-01-27 | 1,080.00 | 1,215.00 | 945.00 | 1,080.00 | 1,068.19 | 11,077,600 |
| 2026-01-26 | 835.00 | 1,035.00 | 835.00 | 1,035.00 | 1,023.68 | 10,808,600 |
| 2026-01-23 | 865.00 | 865.00 | 825.00 | 830.00 | 820.93 | 802,100 |
| 2026-01-22 | 865.00 | 870.00 | 850.00 | 860.00 | 850.60 | 1,405,800 |
| 2026-01-21 | 865.00 | 900.00 | 840.00 | 860.00 | 850.60 | 1,031,100 |
| 2026-01-20 | 875.00 | 890.00 | 860.00 | 860.00 | 850.60 | 649,800 |
| 2026-01-19 | 910.00 | 910.00 | 870.00 | 870.00 | 860.49 | 931,800 |
| 2026-01-16 | 910.00 | 910.00 | 910.00 | 910.00 | 900.05 | 0 |
| 2026-01-15 | 915.00 | 940.00 | 900.00 | 910.00 | 900.05 | 1,391,700 |
| 2026-01-14 | 900.00 | 935.00 | 875.00 | 915.00 | 905.00 | 1,380,200 |
| 2026-01-13 | 840.00 | 925.00 | 835.00 | 900.00 | 890.16 | 3,089,700 |
| 2026-01-12 | 850.00 | 865.00 | 820.00 | 840.00 | 830.82 | 2,235,900 |
| 2026-01-09 | 870.00 | 880.00 | 835.00 | 860.00 | 850.60 | 1,261,800 |
| 2026-01-08 | 875.00 | 880.00 | 830.00 | 865.00 | 855.54 | 1,709,200 |
| 2026-01-07 | 895.00 | 900.00 | 865.00 | 875.00 | 865.43 | 1,622,800 |
| 2026-01-06 | 925.00 | 940.00 | 880.00 | 895.00 | 885.22 | 2,495,000 |
| 2026-01-05 | 920.00 | 1,000.00 | 900.00 | 915.00 | 905.00 | 5,399,700 |
| 2026-01-02 | 800.00 | 970.00 | 800.00 | 940.00 | 929.72 | 5,880,800 |
| 2026-01-01 | 800.00 | 800.00 | 800.00 | 800.00 | 791.25 | 0 |
| 2025-12-31 | 800.00 | 800.00 | 800.00 | 800.00 | 791.25 | 0 |
| 2025-12-30 | 770.00 | 835.00 | 765.00 | 800.00 | 791.25 | 3,177,900 |
| 2025-12-29 | 730.00 | 770.00 | 700.00 | 765.00 | 756.64 | 2,090,500 |
| 2025-12-26 | 730.00 | 730.00 | 730.00 | 730.00 | 722.02 | 0 |
| 2025-12-25 | 730.00 | 730.00 | 730.00 | 730.00 | 722.02 | 0 |
| 2025-12-24 | 740.00 | 755.00 | 725.00 | 730.00 | 722.02 | 1,049,500 |
| 2025-12-23 | 750.00 | 755.00 | 705.00 | 740.00 | 731.91 | 1,517,800 |
| 2025-12-22 | 700.00 | 790.00 | 695.00 | 750.00 | 741.80 | 5,132,400 |
| 2025-12-19 | 695.00 | 705.00 | 680.00 | 700.00 | 692.35 | 433,700 |
| 2025-12-18 | 695.00 | 700.00 | 690.00 | 695.00 | 687.40 | 485,000 |
| 2025-12-17 | 710.00 | 715.00 | 685.00 | 700.00 | 692.35 | 1,144,700 |
| 2025-12-16 | 730.00 | 735.00 | 690.00 | 710.00 | 702.24 | 1,075,700 |
| 2025-12-15 | 700.00 | 750.00 | 690.00 | 725.00 | 717.07 | 1,383,700 |
| 2025-12-12 | 705.00 | 715.00 | 675.00 | 695.00 | 687.40 | 971,800 |
| 2025-12-11 | 715.00 | 720.00 | 685.00 | 700.00 | 692.35 | 936,400 |
| 2025-12-10 | 685.00 | 710.00 | 660.00 | 710.00 | 702.24 | 886,700 |
| 2025-12-09 | 690.00 | 695.00 | 660.00 | 670.00 | 662.68 | 463,400 |
| 2025-12-08 | 685.00 | 690.00 | 655.00 | 680.00 | 672.57 | 1,775,800 |
| 2025-12-05 | 560.00 | 715.00 | 560.00 | 680.00 | 672.57 | 7,669,500 |
| 2025-12-04 | 615.00 | 615.00 | 570.00 | 575.00 | 568.71 | 3,580,800 |
| 2025-12-03 | 650.00 | 660.00 | 570.00 | 620.00 | 613.22 | 3,617,400 |
| 2025-12-02 | 680.00 | 685.00 | 650.00 | 660.00 | 652.78 | 1,743,800 |
| 2025-12-01 | 700.00 | 705.00 | 660.00 | 680.00 | 672.57 | 1,892,500 |
| 2025-11-28 | 685.00 | 700.00 | 680.00 | 700.00 | 692.35 | 1,044,200 |
| 2025-11-27 | 690.00 | 700.00 | 685.00 | 685.00 | 677.51 | 1,102,000 |
| 2025-11-26 | 695.00 | 700.00 | 685.00 | 690.00 | 682.46 | 762,900 |
| 2025-11-25 | 695.00 | 700.00 | 680.00 | 695.00 | 687.40 | 619,800 |
| 2025-11-24 | 700.00 | 705.00 | 675.00 | 695.00 | 687.40 | 1,099,900 |
| 2025-11-21 | 695.00 | 735.00 | 690.00 | 700.00 | 692.35 | 1,513,700 |
| 2025-11-20 | 690.00 | 700.00 | 685.00 | 695.00 | 687.40 | 611,300 |
| 2025-11-19 | 710.00 | 715.00 | 685.00 | 690.00 | 682.46 | 813,400 |
| 2025-11-18 | 705.00 | 715.00 | 695.00 | 710.00 | 702.24 | 902,200 |
| 2025-11-17 | 705.00 | 715.00 | 695.00 | 700.00 | 692.35 | 758,900 |
| 2025-11-14 | 720.00 | 720.00 | 685.00 | 705.00 | 697.29 | 1,361,500 |
| 2025-11-13 | 720.00 | 735.00 | 710.00 | 715.00 | 707.18 | 1,285,200 |
| 2025-11-12 | 745.00 | 750.00 | 695.00 | 720.00 | 712.13 | 1,375,900 |
| 2025-11-11 | 725.00 | 775.00 | 695.00 | 740.00 | 731.91 | 2,234,400 |
| 2025-11-10 | 680.00 | 735.00 | 670.00 | 720.00 | 712.13 | 1,806,400 |
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.