PT Pelayaran Nasional Ekalya P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 316.00 | 318.00 | 312.00 | 314.00 | 310.57 | 633,600 |
| 2025-08-14 | 318.00 | 322.00 | 314.00 | 314.00 | 310.57 | 848,000 |
| 2025-08-13 | 318.00 | 336.00 | 316.00 | 318.00 | 314.52 | 742,800 |
| 2025-08-12 | 320.00 | 330.00 | 314.00 | 314.00 | 310.57 | 641,200 |
| 2025-08-11 | 320.00 | 326.00 | 312.00 | 312.00 | 308.59 | 416,500 |
| 2025-08-08 | 320.00 | 330.00 | 320.00 | 320.00 | 316.50 | 331,800 |
| 2025-08-07 | 334.00 | 334.00 | 312.00 | 320.00 | 316.50 | 743,600 |
| 2025-08-06 | 336.00 | 336.00 | 322.00 | 322.00 | 318.48 | 446,900 |
| 2025-08-05 | 336.00 | 336.00 | 330.00 | 330.00 | 326.39 | 394,900 |
| 2025-08-04 | 346.00 | 348.00 | 330.00 | 330.00 | 326.39 | 352,600 |
| 2025-08-01 | 348.00 | 348.00 | 340.00 | 340.00 | 336.28 | 570,200 |
| 2025-07-31 | 348.00 | 350.00 | 346.00 | 348.00 | 344.20 | 96,300 |
| 2025-07-30 | 346.00 | 348.00 | 340.00 | 348.00 | 344.20 | 146,400 |
| 2025-07-29 | 350.00 | 356.00 | 344.00 | 344.00 | 340.24 | 1,047,400 |
| 2025-07-28 | 344.00 | 352.00 | 332.00 | 332.00 | 328.37 | 401,500 |
| 2025-07-25 | 352.00 | 352.00 | 342.00 | 342.00 | 338.26 | 329,200 |
| 2025-07-24 | 352.00 | 352.00 | 348.00 | 352.00 | 348.15 | 107,000 |
| 2025-07-23 | 352.00 | 352.00 | 350.00 | 352.00 | 348.15 | 32,700 |
| 2025-07-22 | 350.00 | 352.00 | 350.00 | 352.00 | 348.15 | 127,600 |
| 2025-07-21 | 352.00 | 352.00 | 350.00 | 352.00 | 348.15 | 61,900 |
| 2025-07-18 | 352.00 | 352.00 | 350.00 | 352.00 | 348.15 | 142,600 |
| 2025-07-17 | 352.00 | 352.00 | 350.00 | 352.00 | 348.15 | 69,200 |
| 2025-07-16 | 352.00 | 352.00 | 348.00 | 352.00 | 348.15 | 85,700 |
| 2025-07-15 | 352.00 | 352.00 | 350.00 | 352.00 | 348.15 | 191,800 |
| 2025-07-14 | 350.00 | 352.00 | 350.00 | 352.00 | 348.15 | 116,200 |
| 2025-07-11 | 352.00 | 352.00 | 350.00 | 352.00 | 348.15 | 51,800 |
| 2025-07-10 | 352.00 | 352.00 | 350.00 | 352.00 | 348.15 | 55,700 |
| 2025-07-09 | 352.00 | 352.00 | 350.00 | 352.00 | 348.15 | 49,300 |
| 2025-07-08 | 352.00 | 352.00 | 350.00 | 350.00 | 346.17 | 143,600 |
| 2025-07-07 | 354.00 | 354.00 | 342.00 | 352.00 | 348.15 | 269,300 |
| 2025-07-04 | 354.00 | 354.00 | 352.00 | 354.00 | 350.13 | 80,400 |
| 2025-07-03 | 354.00 | 354.00 | 352.00 | 354.00 | 350.13 | 213,800 |
| 2025-07-02 | 354.00 | 354.00 | 350.00 | 354.00 | 350.13 | 146,800 |
| 2025-07-01 | 352.00 | 354.00 | 350.00 | 354.00 | 350.13 | 260,400 |
| 2025-06-30 | 350.00 | 352.00 | 350.00 | 352.00 | 348.15 | 138,400 |
| 2025-06-26 | 352.00 | 352.00 | 350.00 | 350.00 | 346.17 | 29,200 |
| 2025-06-25 | 352.00 | 352.00 | 350.00 | 350.00 | 346.17 | 44,000 |
| 2025-06-24 | 352.00 | 352.00 | 350.00 | 352.00 | 348.15 | 462,200 |
| 2025-06-23 | 352.00 | 352.00 | 346.00 | 352.00 | 348.15 | 223,900 |
| 2025-06-20 | 352.00 | 352.00 | 350.00 | 352.00 | 348.15 | 526,600 |
| 2025-06-19 | 352.00 | 352.00 | 348.00 | 352.00 | 348.15 | 265,300 |
| 2025-06-18 | 352.00 | 354.00 | 350.00 | 352.00 | 348.15 | 48,700 |
| 2025-06-17 | 358.00 | 360.00 | 350.00 | 350.00 | 346.17 | 566,100 |
| 2025-06-16 | 354.00 | 358.00 | 354.00 | 358.00 | 354.09 | 124,300 |
| 2025-06-13 | 352.00 | 354.00 | 350.00 | 354.00 | 350.13 | 133,000 |
| 2025-06-12 | 352.00 | 352.00 | 348.00 | 352.00 | 348.15 | 392,900 |
| 2025-06-11 | 350.00 | 352.00 | 350.00 | 352.00 | 348.15 | 359,400 |
| 2025-06-10 | 352.00 | 352.00 | 350.00 | 352.00 | 348.15 | 288,100 |
| 2025-06-05 | 352.00 | 352.00 | 350.00 | 352.00 | 348.15 | 403,100 |
| 2025-06-04 | 352.00 | 352.00 | 350.00 | 352.00 | 348.15 | 98,900 |
| 2025-06-03 | 352.00 | 352.00 | 350.00 | 352.00 | 348.15 | 493,100 |
| 2025-06-02 | 352.00 | 352.00 | 346.00 | 352.00 | 348.15 | 726,900 |
| 2025-05-28 | 352.00 | 352.00 | 350.00 | 352.00 | 348.15 | 61,800 |
| 2025-05-27 | 354.00 | 354.00 | 350.00 | 354.00 | 350.13 | 34,200 |
| 2025-05-26 | 354.00 | 354.00 | 348.00 | 354.00 | 350.13 | 116,700 |
| 2025-05-23 | 352.00 | 354.00 | 352.00 | 354.00 | 350.13 | 8,400 |
| 2025-05-22 | 352.00 | 352.00 | 350.00 | 352.00 | 348.15 | 71,700 |
| 2025-05-21 | 350.00 | 350.00 | 348.00 | 350.00 | 346.17 | 27,800 |
| 2025-05-20 | 352.00 | 352.00 | 346.00 | 350.00 | 346.17 | 197,700 |
| 2025-05-19 | 356.00 | 356.00 | 350.00 | 352.00 | 348.15 | 111,700 |
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.