PT Pelayaran Nasional Ekalya P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 356.00 | 356.00 | 352.00 | 356.00 | 352.11 | 142,800 |
| 2025-05-15 | 356.00 | 356.00 | 350.00 | 356.00 | 352.11 | 56,200 |
| 2025-05-14 | 354.00 | 360.00 | 352.00 | 356.00 | 352.11 | 112,600 |
| 2025-05-09 | 354.00 | 360.00 | 350.00 | 354.00 | 350.13 | 104,200 |
| 2025-05-08 | 358.00 | 364.00 | 348.00 | 350.00 | 346.17 | 493,500 |
| 2025-05-07 | 362.00 | 362.00 | 356.00 | 358.00 | 354.09 | 234,500 |
| 2025-05-06 | 366.00 | 366.00 | 356.00 | 362.00 | 358.04 | 314,600 |
| 2025-05-05 | 372.00 | 376.00 | 364.00 | 376.00 | 358.54 | 1,530,000 |
| 2025-05-02 | 376.00 | 378.00 | 370.00 | 372.00 | 354.72 | 655,300 |
| 2025-04-30 | 374.00 | 378.00 | 374.00 | 376.00 | 358.54 | 726,700 |
| 2025-04-29 | 378.00 | 378.00 | 370.00 | 374.00 | 356.63 | 299,700 |
| 2025-04-28 | 360.00 | 380.00 | 358.00 | 374.00 | 356.63 | 441,900 |
| 2025-04-25 | 356.00 | 358.00 | 350.00 | 358.00 | 341.37 | 418,500 |
| 2025-04-24 | 360.00 | 360.00 | 352.00 | 356.00 | 339.47 | 342,200 |
| 2025-04-23 | 352.00 | 360.00 | 350.00 | 360.00 | 343.28 | 1,083,300 |
| 2025-04-22 | 356.00 | 356.00 | 352.00 | 352.00 | 335.65 | 60,700 |
| 2025-04-21 | 354.00 | 356.00 | 342.00 | 356.00 | 339.47 | 255,700 |
| 2025-04-17 | 360.00 | 360.00 | 352.00 | 354.00 | 337.56 | 161,800 |
| 2025-04-16 | 362.00 | 362.00 | 356.00 | 360.00 | 343.28 | 107,400 |
| 2025-04-15 | 362.00 | 362.00 | 358.00 | 362.00 | 345.19 | 139,700 |
| 2025-04-14 | 360.00 | 362.00 | 350.00 | 362.00 | 345.19 | 135,100 |
| 2025-04-11 | 358.00 | 360.00 | 346.00 | 360.00 | 343.28 | 272,900 |
| 2025-04-10 | 342.00 | 362.00 | 342.00 | 360.00 | 343.28 | 140,100 |
| 2025-04-09 | 340.00 | 352.00 | 328.00 | 350.00 | 333.74 | 375,200 |
| 2025-04-08 | 370.00 | 370.00 | 334.00 | 346.00 | 329.93 | 1,063,700 |
| 2025-03-27 | 386.00 | 392.00 | 384.00 | 392.00 | 373.79 | 1,060,400 |
| 2025-03-26 | 392.00 | 396.00 | 384.00 | 386.00 | 368.07 | 1,232,300 |
| 2025-03-25 | 374.00 | 400.00 | 372.00 | 390.00 | 371.89 | 1,580,200 |
| 2025-03-24 | 374.00 | 374.00 | 370.00 | 372.00 | 354.72 | 636,400 |
| 2025-03-21 | 376.00 | 376.00 | 372.00 | 374.00 | 356.63 | 1,523,600 |
| 2025-03-20 | 376.00 | 376.00 | 368.00 | 376.00 | 358.54 | 1,499,700 |
| 2025-03-19 | 372.00 | 376.00 | 370.00 | 376.00 | 358.54 | 1,372,000 |
| 2025-03-18 | 374.00 | 374.00 | 366.00 | 372.00 | 354.72 | 866,700 |
| 2025-03-17 | 378.00 | 378.00 | 366.00 | 374.00 | 356.63 | 896,900 |
| 2025-03-14 | 378.00 | 378.00 | 372.00 | 378.00 | 360.44 | 1,121,500 |
| 2025-03-13 | 376.00 | 378.00 | 376.00 | 378.00 | 360.44 | 1,262,200 |
| 2025-03-12 | 364.00 | 380.00 | 362.00 | 376.00 | 358.54 | 2,268,700 |
| 2025-03-11 | 362.00 | 364.00 | 362.00 | 364.00 | 347.09 | 767,100 |
| 2025-03-10 | 362.00 | 364.00 | 362.00 | 364.00 | 347.09 | 616,100 |
| 2025-03-07 | 364.00 | 366.00 | 360.00 | 362.00 | 345.19 | 2,298,200 |
| 2025-03-06 | 362.00 | 366.00 | 360.00 | 364.00 | 347.09 | 3,585,600 |
| 2025-03-05 | 356.00 | 358.00 | 354.00 | 356.00 | 339.47 | 3,767,100 |
| 2025-03-04 | 360.00 | 360.00 | 354.00 | 356.00 | 339.47 | 2,520,300 |
| 2025-03-03 | 352.00 | 360.00 | 350.00 | 360.00 | 343.28 | 4,853,900 |
| 2025-02-28 | 354.00 | 354.00 | 350.00 | 352.00 | 335.65 | 1,044,300 |
| 2025-02-27 | 350.00 | 354.00 | 350.00 | 354.00 | 337.56 | 657,500 |
| 2025-02-26 | 360.00 | 360.00 | 348.00 | 348.00 | 331.84 | 4,425,800 |
| 2025-02-25 | 362.00 | 368.00 | 358.00 | 360.00 | 343.28 | 2,915,600 |
| 2025-02-24 | 358.00 | 364.00 | 356.00 | 362.00 | 345.19 | 3,747,400 |
| 2025-02-21 | 360.00 | 360.00 | 356.00 | 358.00 | 341.37 | 3,401,800 |
| 2025-02-20 | 362.00 | 366.00 | 358.00 | 360.00 | 343.28 | 2,745,800 |
| 2025-02-19 | 352.00 | 362.00 | 350.00 | 362.00 | 345.19 | 3,498,700 |
| 2025-02-18 | 352.00 | 356.00 | 350.00 | 352.00 | 335.65 | 4,036,200 |
| 2025-02-17 | 352.00 | 352.00 | 348.00 | 352.00 | 335.65 | 2,512,700 |
| 2025-02-14 | 352.00 | 352.00 | 350.00 | 352.00 | 335.65 | 3,271,300 |
| 2025-02-13 | 352.00 | 352.00 | 350.00 | 352.00 | 335.65 | 2,262,300 |
| 2025-02-12 | 352.00 | 352.00 | 348.00 | 352.00 | 335.65 | 4,191,200 |
| 2025-02-11 | 352.00 | 352.00 | 348.00 | 352.00 | 335.65 | 3,385,600 |
| 2025-02-10 | 352.00 | 352.00 | 348.00 | 352.00 | 335.65 | 3,814,100 |
| 2025-02-07 | 352.00 | 352.00 | 348.00 | 352.00 | 335.65 | 2,754,900 |
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.