PT Pelayaran Nasional Ekalya P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 364.00 | 364.00 | 356.00 | 358.00 | 341.37 | 2,346,100 |
| 2024-11-01 | 368.00 | 370.00 | 360.00 | 364.00 | 347.09 | 2,515,000 |
| 2024-10-31 | 372.00 | 372.00 | 364.00 | 370.00 | 352.82 | 2,020,200 |
| 2024-10-30 | 366.00 | 372.00 | 364.00 | 370.00 | 352.82 | 2,632,500 |
| 2024-10-29 | 366.00 | 368.00 | 364.00 | 366.00 | 349.00 | 3,801,400 |
| 2024-10-28 | 368.00 | 368.00 | 364.00 | 366.00 | 349.00 | 3,868,500 |
| 2024-10-25 | 368.00 | 368.00 | 364.00 | 368.00 | 350.91 | 2,783,600 |
| 2024-10-24 | 368.00 | 370.00 | 362.00 | 368.00 | 350.91 | 2,254,800 |
| 2024-10-23 | 360.00 | 368.00 | 356.00 | 368.00 | 350.91 | 3,802,200 |
| 2024-10-22 | 360.00 | 360.00 | 356.00 | 360.00 | 343.28 | 1,877,400 |
| 2024-10-21 | 362.00 | 364.00 | 356.00 | 360.00 | 343.28 | 2,962,500 |
| 2024-10-18 | 370.00 | 370.00 | 360.00 | 362.00 | 345.19 | 2,956,500 |
| 2024-10-17 | 382.00 | 384.00 | 368.00 | 370.00 | 352.82 | 5,549,400 |
| 2024-10-16 | 362.00 | 382.00 | 362.00 | 380.00 | 362.35 | 9,623,200 |
| 2024-10-15 | 358.00 | 364.00 | 358.00 | 364.00 | 347.09 | 4,227,500 |
| 2024-10-14 | 364.00 | 366.00 | 358.00 | 360.00 | 343.28 | 2,062,800 |
| 2024-10-11 | 362.00 | 366.00 | 360.00 | 364.00 | 347.09 | 3,100,900 |
| 2024-10-10 | 368.00 | 368.00 | 360.00 | 364.00 | 347.09 | 3,570,500 |
| 2024-10-09 | 374.00 | 374.00 | 362.00 | 368.00 | 350.91 | 4,942,600 |
| 2024-10-08 | 362.00 | 372.00 | 362.00 | 372.00 | 354.72 | 6,610,500 |
| 2024-10-07 | 362.00 | 364.00 | 360.00 | 362.00 | 345.19 | 4,773,700 |
| 2024-10-04 | 360.00 | 366.00 | 358.00 | 362.00 | 345.19 | 4,116,100 |
| 2024-10-03 | 362.00 | 364.00 | 358.00 | 362.00 | 345.19 | 1,968,700 |
| 2024-10-02 | 384.00 | 386.00 | 358.00 | 364.00 | 347.09 | 7,614,200 |
| 2024-10-01 | 384.00 | 386.00 | 384.00 | 386.00 | 368.07 | 3,549,200 |
| 2024-09-30 | 386.00 | 386.00 | 382.00 | 384.00 | 366.17 | 4,183,800 |
| 2024-09-27 | 384.00 | 386.00 | 382.00 | 386.00 | 368.07 | 4,522,900 |
| 2024-09-26 | 388.00 | 390.00 | 380.00 | 386.00 | 368.07 | 6,190,400 |
| 2024-09-25 | 390.00 | 394.00 | 384.00 | 388.00 | 369.98 | 5,233,800 |
| 2024-09-24 | 380.00 | 398.00 | 378.00 | 390.00 | 371.89 | 12,514,500 |
| 2024-09-23 | 382.00 | 384.00 | 370.00 | 380.00 | 362.35 | 7,050,000 |
| 2024-09-20 | 378.00 | 388.00 | 376.00 | 382.00 | 364.26 | 8,955,100 |
| 2024-09-19 | 372.00 | 378.00 | 372.00 | 378.00 | 360.44 | 7,957,700 |
| 2024-09-18 | 374.00 | 380.00 | 372.00 | 372.00 | 354.72 | 5,649,900 |
| 2024-09-17 | 354.00 | 376.00 | 354.00 | 376.00 | 358.54 | 8,579,800 |
| 2024-09-13 | 346.00 | 360.00 | 346.00 | 358.00 | 341.37 | 4,156,500 |
| 2024-09-12 | 350.00 | 350.00 | 344.00 | 346.00 | 329.93 | 4,694,500 |
| 2024-09-11 | 346.00 | 350.00 | 346.00 | 350.00 | 333.74 | 5,045,900 |
| 2024-09-10 | 352.00 | 352.00 | 344.00 | 346.00 | 329.93 | 3,499,100 |
| 2024-09-09 | 358.00 | 358.00 | 348.00 | 350.00 | 333.74 | 5,345,100 |
| 2024-09-06 | 344.00 | 360.00 | 342.00 | 358.00 | 341.37 | 8,250,700 |
| 2024-09-05 | 342.00 | 344.00 | 338.00 | 344.00 | 328.02 | 2,984,100 |
| 2024-09-04 | 342.00 | 342.00 | 338.00 | 342.00 | 326.12 | 5,088,200 |
| 2024-09-03 | 338.00 | 342.00 | 334.00 | 342.00 | 326.12 | 4,714,900 |
| 2024-09-02 | 338.00 | 338.00 | 332.00 | 338.00 | 322.30 | 5,469,600 |
| 2024-08-30 | 326.00 | 346.00 | 324.00 | 334.00 | 318.49 | 7,640,900 |
| 2024-08-29 | 314.00 | 326.00 | 312.00 | 326.00 | 310.86 | 6,549,700 |
| 2024-08-28 | 320.00 | 320.00 | 314.00 | 316.00 | 301.32 | 3,689,400 |
| 2024-08-27 | 322.00 | 322.00 | 316.00 | 320.00 | 305.14 | 3,082,400 |
| 2024-08-26 | 322.00 | 322.00 | 320.00 | 322.00 | 307.05 | 6,511,400 |
| 2024-08-23 | 318.00 | 324.00 | 316.00 | 322.00 | 307.05 | 5,296,800 |
| 2024-08-22 | 324.00 | 324.00 | 318.00 | 318.00 | 303.23 | 2,387,100 |
| 2024-08-21 | 324.00 | 324.00 | 314.00 | 324.00 | 308.95 | 9,636,800 |
| 2024-08-20 | 326.00 | 326.00 | 322.00 | 324.00 | 308.95 | 3,433,700 |
| 2024-08-19 | 328.00 | 328.00 | 320.00 | 326.00 | 310.86 | 5,029,700 |
| 2024-08-16 | 326.00 | 328.00 | 322.00 | 328.00 | 312.77 | 6,368,400 |
| 2024-08-15 | 322.00 | 326.00 | 320.00 | 326.00 | 310.86 | 7,044,500 |
| 2024-08-14 | 324.00 | 324.00 | 320.00 | 322.00 | 307.05 | 5,753,400 |
| 2024-08-13 | 320.00 | 326.00 | 316.00 | 324.00 | 308.95 | 5,509,900 |
| 2024-08-12 | 324.00 | 326.00 | 316.00 | 320.00 | 305.14 | 3,232,700 |
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.