PT Pelayaran Nasional Ekalya P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 740.00 | 760.00 | 650.00 | 690.00 | 682.46 | 4,130,600 |
| 2025-11-06 | 730.00 | 825.00 | 690.00 | 735.00 | 726.96 | 13,080,400 |
| 2025-11-05 | 545.00 | 660.00 | 545.00 | 660.00 | 652.78 | 11,623,300 |
| 2025-11-04 | 525.00 | 535.00 | 515.00 | 530.00 | 524.21 | 2,602,100 |
| 2025-11-03 | 460.00 | 530.00 | 460.00 | 520.00 | 514.32 | 13,243,800 |
| 2025-10-31 | 460.00 | 464.00 | 458.00 | 460.00 | 454.97 | 1,081,500 |
| 2025-10-30 | 452.00 | 460.00 | 436.00 | 458.00 | 452.99 | 2,816,900 |
| 2025-10-29 | 462.00 | 472.00 | 460.00 | 468.00 | 462.88 | 2,069,700 |
| 2025-10-28 | 450.00 | 468.00 | 450.00 | 460.00 | 454.97 | 2,901,200 |
| 2025-10-27 | 446.00 | 458.00 | 442.00 | 450.00 | 445.08 | 1,467,200 |
| 2025-10-24 | 440.00 | 452.00 | 440.00 | 448.00 | 443.10 | 1,334,000 |
| 2025-10-23 | 440.00 | 448.00 | 428.00 | 440.00 | 435.19 | 2,118,100 |
| 2025-10-22 | 428.00 | 446.00 | 428.00 | 440.00 | 435.19 | 1,524,500 |
| 2025-10-21 | 422.00 | 430.00 | 418.00 | 428.00 | 423.32 | 700,900 |
← NewerPage 5 of 5 · 254 trading days
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.