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 |
| 2025-10-20 | 418.00 | 440.00 | 418.00 | 422.00 | 417.39 | 883,600 |
| 2025-10-17 | 426.00 | 430.00 | 412.00 | 416.00 | 411.45 | 280,000 |
| 2025-10-16 | 422.00 | 450.00 | 412.00 | 424.00 | 419.36 | 588,500 |
| 2025-10-15 | 424.00 | 458.00 | 400.00 | 424.00 | 419.36 | 1,504,900 |
| 2025-10-14 | 442.00 | 448.00 | 398.00 | 420.00 | 415.41 | 2,879,200 |
| 2025-10-13 | 356.00 | 444.00 | 342.00 | 434.00 | 429.26 | 11,814,200 |
| 2025-10-10 | 348.00 | 356.00 | 346.00 | 356.00 | 352.11 | 521,300 |
| 2025-10-09 | 358.00 | 358.00 | 346.00 | 348.00 | 344.20 | 643,600 |
| 2025-10-08 | 358.00 | 360.00 | 348.00 | 358.00 | 354.09 | 454,400 |
| 2025-10-07 | 360.00 | 360.00 | 354.00 | 358.00 | 354.09 | 161,900 |
| 2025-10-06 | 370.00 | 372.00 | 348.00 | 360.00 | 356.06 | 744,900 |
| 2025-10-03 | 354.00 | 370.00 | 348.00 | 370.00 | 365.96 | 663,600 |
| 2025-10-02 | 354.00 | 358.00 | 352.00 | 354.00 | 350.13 | 187,200 |
| 2025-10-01 | 350.00 | 356.00 | 340.00 | 354.00 | 350.13 | 471,900 |
| 2025-09-30 | 358.00 | 362.00 | 350.00 | 350.00 | 346.17 | 549,200 |
| 2025-09-29 | 366.00 | 370.00 | 356.00 | 356.00 | 352.11 | 568,400 |
| 2025-09-26 | 370.00 | 372.00 | 360.00 | 368.00 | 363.98 | 234,000 |
| 2025-09-25 | 370.00 | 374.00 | 356.00 | 370.00 | 365.96 | 629,900 |
| 2025-09-24 | 370.00 | 380.00 | 354.00 | 370.00 | 365.96 | 673,700 |
| 2025-09-23 | 384.00 | 384.00 | 358.00 | 370.00 | 365.96 | 1,375,600 |
| 2025-09-22 | 380.00 | 390.00 | 360.00 | 384.00 | 379.80 | 1,154,400 |
| 2025-09-19 | 386.00 | 392.00 | 368.00 | 382.00 | 377.82 | 722,000 |
| 2025-09-18 | 392.00 | 396.00 | 370.00 | 386.00 | 381.78 | 591,000 |
| 2025-09-17 | 398.00 | 400.00 | 360.00 | 392.00 | 387.71 | 2,637,400 |
| 2025-09-16 | 362.00 | 404.00 | 352.00 | 398.00 | 393.65 | 2,172,100 |
| 2025-09-15 | 350.00 | 366.00 | 350.00 | 362.00 | 358.04 | 516,900 |
| 2025-09-12 | 352.00 | 352.00 | 348.00 | 352.00 | 348.15 | 272,400 |
| 2025-09-11 | 344.00 | 360.00 | 342.00 | 352.00 | 348.15 | 507,500 |
| 2025-09-10 | 354.00 | 354.00 | 334.00 | 348.00 | 344.20 | 2,027,000 |
| 2025-09-09 | 358.00 | 362.00 | 352.00 | 358.00 | 354.09 | 349,700 |
| 2025-09-08 | 382.00 | 388.00 | 360.00 | 360.00 | 356.06 | 3,526,700 |
| 2025-09-05 | 378.00 | 378.00 | 378.00 | 378.00 | 373.87 | 0 |
| 2025-09-04 | 384.00 | 386.00 | 366.00 | 378.00 | 373.87 | 1,558,000 |
| 2025-09-03 | 366.00 | 448.00 | 366.00 | 384.00 | 379.80 | 2,877,200 |
| 2025-09-02 | 362.00 | 368.00 | 362.00 | 366.00 | 362.00 | 1,002,900 |
| 2025-09-01 | 354.00 | 364.00 | 338.00 | 362.00 | 358.04 | 687,900 |
| 2025-08-29 | 368.00 | 370.00 | 344.00 | 362.00 | 358.04 | 1,951,300 |
| 2025-08-28 | 330.00 | 364.00 | 330.00 | 364.00 | 360.02 | 2,964,300 |
| 2025-08-27 | 322.00 | 328.00 | 318.00 | 328.00 | 324.41 | 932,900 |
| 2025-08-26 | 322.00 | 322.00 | 318.00 | 318.00 | 314.52 | 293,200 |
| 2025-08-25 | 322.00 | 322.00 | 318.00 | 320.00 | 316.50 | 475,400 |
| 2025-08-22 | 322.00 | 324.00 | 318.00 | 322.00 | 318.48 | 465,400 |
| 2025-08-21 | 316.00 | 320.00 | 310.00 | 320.00 | 316.50 | 441,000 |
| 2025-08-20 | 312.00 | 318.00 | 310.00 | 316.00 | 312.55 | 709,300 |
| 2025-08-19 | 314.00 | 320.00 | 310.00 | 310.00 | 306.61 | 1,365,800 |
| 2025-08-18 | 314.00 | 314.00 | 314.00 | 314.00 | 310.57 | 0 |
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.