PT Pelayaran Nasional Ekalya P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 400.00 | 458.00 | 400.00 | 430.00 | 430.00 | 704,700 |
| 2026-10-19 | 424.00 | 424.00 | 404.00 | 404.00 | 404.00 | 486,200 |
| 2026-10-16 | 500.00 | 500.00 | 434.00 | 434.00 | 434.00 | 1,005,200 |
| 2026-10-15 | 540.00 | 540.00 | 510.00 | 510.00 | 510.00 | 430,200 |
| 2026-10-14 | 545.00 | 550.00 | 520.00 | 540.00 | 540.00 | 367,200 |
| 2026-10-13 | 545.00 | 550.00 | 530.00 | 545.00 | 545.00 | 285,800 |
| 2026-10-12 | 565.00 | 585.00 | 540.00 | 540.00 | 540.00 | 560,100 |
| 2026-10-09 | 545.00 | 565.00 | 525.00 | 560.00 | 560.00 | 747,600 |
| 2026-10-08 | 565.00 | 570.00 | 515.00 | 540.00 | 540.00 | 1,455,700 |
| 2026-10-07 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | 289,200 |
| 2026-10-06 | 570.00 | 595.00 | 555.00 | 565.00 | 565.00 | 824,100 |
| 2026-10-05 | 560.00 | 575.00 | 550.00 | 570.00 | 570.00 | 531,700 |
| 2026-10-02 | 585.00 | 590.00 | 555.00 | 560.00 | 560.00 | 745,000 |
| 2026-10-01 | 580.00 | 650.00 | 575.00 | 585.00 | 585.00 | 974,900 |
| 2026-09-30 | 595.00 | 615.00 | 575.00 | 575.00 | 575.00 | 422,500 |
| 2026-09-29 | 580.00 | 595.00 | 560.00 | 595.00 | 595.00 | 344,600 |
| 2026-09-28 | 610.00 | 610.00 | 575.00 | 580.00 | 580.00 | 580,500 |
| 2026-09-25 | 615.00 | 615.00 | 595.00 | 605.00 | 605.00 | 588,300 |
| 2026-09-24 | 625.00 | 630.00 | 600.00 | 615.00 | 615.00 | 534,200 |
| 2026-09-23 | 580.00 | 705.00 | 580.00 | 625.00 | 625.00 | 2,784,200 |
| 2026-09-22 | 600.00 | 605.00 | 575.00 | 580.00 | 580.00 | 1,067,100 |
| 2026-09-21 | 615.00 | 630.00 | 595.00 | 605.00 | 605.00 | 1,252,800 |
Page 1 of 1 · 22 trading days
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.