PT Pelayaran Nasional Ekalya P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 352.00 | 352.00 | 348.00 | 352.00 | 335.65 | 2,247,100 |
| 2025-02-05 | 352.00 | 352.00 | 350.00 | 352.00 | 335.65 | 2,664,600 |
| 2025-02-04 | 352.00 | 354.00 | 350.00 | 352.00 | 335.65 | 3,445,400 |
| 2025-02-03 | 352.00 | 352.00 | 348.00 | 352.00 | 335.65 | 988,500 |
| 2025-01-31 | 352.00 | 352.00 | 350.00 | 352.00 | 335.65 | 3,488,800 |
| 2025-01-30 | 352.00 | 352.00 | 350.00 | 352.00 | 335.65 | 3,782,500 |
| 2025-01-24 | 352.00 | 352.00 | 350.00 | 352.00 | 335.65 | 2,901,300 |
| 2025-01-23 | 352.00 | 354.00 | 350.00 | 352.00 | 335.65 | 3,655,300 |
| 2025-01-22 | 352.00 | 352.00 | 350.00 | 352.00 | 335.65 | 2,657,400 |
| 2025-01-21 | 352.00 | 352.00 | 348.00 | 352.00 | 335.65 | 3,300,400 |
| 2025-01-20 | 354.00 | 354.00 | 350.00 | 352.00 | 335.65 | 2,972,100 |
| 2025-01-17 | 360.00 | 360.00 | 352.00 | 354.00 | 337.56 | 899,800 |
| 2025-01-16 | 352.00 | 360.00 | 352.00 | 360.00 | 343.28 | 4,803,500 |
| 2025-01-15 | 350.00 | 352.00 | 340.00 | 352.00 | 335.65 | 3,190,900 |
| 2025-01-14 | 350.00 | 352.00 | 348.00 | 350.00 | 333.74 | 1,306,400 |
| 2025-01-13 | 350.00 | 352.00 | 348.00 | 350.00 | 333.74 | 1,230,700 |
| 2025-01-10 | 350.00 | 352.00 | 348.00 | 350.00 | 333.74 | 1,134,100 |
| 2025-01-09 | 350.00 | 352.00 | 340.00 | 350.00 | 333.74 | 2,444,700 |
| 2025-01-08 | 350.00 | 352.00 | 348.00 | 350.00 | 333.74 | 3,228,300 |
| 2025-01-07 | 350.00 | 352.00 | 348.00 | 350.00 | 333.74 | 3,441,400 |
| 2025-01-06 | 352.00 | 352.00 | 348.00 | 350.00 | 333.74 | 2,836,200 |
| 2025-01-03 | 354.00 | 356.00 | 348.00 | 350.00 | 333.74 | 1,473,700 |
| 2025-01-02 | 354.00 | 354.00 | 350.00 | 354.00 | 337.56 | 259,100 |
| 2024-12-30 | 354.00 | 356.00 | 352.00 | 354.00 | 337.56 | 817,500 |
| 2024-12-27 | 352.00 | 354.00 | 350.00 | 354.00 | 337.56 | 373,200 |
| 2024-12-24 | 352.00 | 352.00 | 350.00 | 352.00 | 335.65 | 149,000 |
| 2024-12-23 | 356.00 | 356.00 | 348.00 | 352.00 | 335.65 | 738,200 |
| 2024-12-20 | 366.00 | 368.00 | 350.00 | 360.00 | 343.28 | 1,290,600 |
| 2024-12-19 | 374.00 | 376.00 | 366.00 | 368.00 | 350.91 | 4,560,500 |
| 2024-12-18 | 376.00 | 376.00 | 374.00 | 376.00 | 358.54 | 2,010,800 |
| 2024-12-17 | 374.00 | 376.00 | 372.00 | 376.00 | 358.54 | 4,574,900 |
| 2024-12-16 | 376.00 | 378.00 | 372.00 | 374.00 | 356.63 | 4,086,800 |
| 2024-12-13 | 374.00 | 376.00 | 372.00 | 376.00 | 358.54 | 3,008,300 |
| 2024-12-12 | 376.00 | 376.00 | 372.00 | 374.00 | 356.63 | 4,250,600 |
| 2024-12-11 | 378.00 | 378.00 | 374.00 | 376.00 | 358.54 | 3,278,100 |
| 2024-12-10 | 382.00 | 384.00 | 372.00 | 378.00 | 360.44 | 4,479,600 |
| 2024-12-09 | 372.00 | 382.00 | 372.00 | 382.00 | 364.26 | 8,327,900 |
| 2024-12-06 | 364.00 | 372.00 | 364.00 | 372.00 | 354.72 | 5,286,100 |
| 2024-12-05 | 360.00 | 364.00 | 358.00 | 364.00 | 347.09 | 3,927,900 |
| 2024-12-04 | 360.00 | 360.00 | 356.00 | 360.00 | 343.28 | 4,422,100 |
| 2024-12-03 | 360.00 | 362.00 | 358.00 | 360.00 | 343.28 | 1,828,300 |
| 2024-12-02 | 362.00 | 362.00 | 358.00 | 360.00 | 343.28 | 3,408,100 |
| 2024-11-29 | 366.00 | 368.00 | 360.00 | 362.00 | 345.19 | 3,935,000 |
| 2024-11-28 | 368.00 | 370.00 | 362.00 | 366.00 | 349.00 | 3,552,000 |
| 2024-11-26 | 350.00 | 368.00 | 348.00 | 366.00 | 349.00 | 7,083,600 |
| 2024-11-25 | 350.00 | 352.00 | 346.00 | 350.00 | 333.74 | 3,471,700 |
| 2024-11-22 | 352.00 | 352.00 | 348.00 | 350.00 | 333.74 | 1,211,200 |
| 2024-11-21 | 356.00 | 356.00 | 350.00 | 352.00 | 335.65 | 2,344,200 |
| 2024-11-20 | 358.00 | 360.00 | 352.00 | 356.00 | 339.47 | 2,606,100 |
| 2024-11-19 | 348.00 | 358.00 | 346.00 | 358.00 | 341.37 | 2,375,900 |
| 2024-11-18 | 350.00 | 350.00 | 344.00 | 346.00 | 329.93 | 1,057,500 |
| 2024-11-15 | 350.00 | 350.00 | 346.00 | 350.00 | 333.74 | 1,845,600 |
| 2024-11-14 | 356.00 | 356.00 | 348.00 | 350.00 | 333.74 | 4,172,900 |
| 2024-11-13 | 358.00 | 360.00 | 350.00 | 356.00 | 339.47 | 1,362,500 |
| 2024-11-12 | 348.00 | 358.00 | 346.00 | 358.00 | 341.37 | 2,090,600 |
| 2024-11-11 | 350.00 | 350.00 | 342.00 | 348.00 | 331.84 | 1,910,100 |
| 2024-11-08 | 350.00 | 352.00 | 348.00 | 350.00 | 333.74 | 1,426,700 |
| 2024-11-07 | 352.00 | 352.00 | 348.00 | 350.00 | 333.74 | 2,031,800 |
| 2024-11-06 | 356.00 | 358.00 | 348.00 | 352.00 | 335.65 | 2,025,300 |
| 2024-11-05 | 358.00 | 358.00 | 356.00 | 356.00 | 339.47 | 1,319,300 |
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.