PT Pelayaran Nasional Ekalya Purnamasari Tbk ELPI

IDX · Indonesia · Transportation

IDR 565.00-20.00 (-3.42%)

Market open· Oct 2, 2026, 2:59 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 565.00	-3.42%	IDR 585.00	IDR 590.00	IDR 560.00	162.80K
2026-10-01	IDR 585.00	+1.74%	IDR 580.00	IDR 650.00	IDR 575.00	974.90K
2026-09-30	IDR 575.00	-3.36%	IDR 595.00	IDR 615.00	IDR 575.00	422.50K
2026-09-29	IDR 595.00	+2.59%	IDR 580.00	IDR 595.00	IDR 560.00	344.60K
2026-09-28	IDR 580.00	-4.13%	IDR 610.00	IDR 610.00	IDR 575.00	580.50K
2026-09-25	IDR 605.00	-1.63%	IDR 615.00	IDR 615.00	IDR 595.00	588.30K
2026-09-24	IDR 615.00	-1.60%	IDR 625.00	IDR 630.00	IDR 600.00	534.20K
2026-09-23	IDR 625.00	+7.76%	IDR 580.00	IDR 705.00	IDR 580.00	2.78M
2026-09-22	IDR 580.00	-4.13%	IDR 600.00	IDR 605.00	IDR 575.00	1.07M
2026-09-21	IDR 605.00	-2.42%	IDR 615.00	IDR 630.00	IDR 595.00	1.25M
2026-09-18	IDR 620.00	-3.88%	IDR 645.00	IDR 650.00	IDR 605.00	1.33M
2026-09-17	IDR 645.00	-0.77%	IDR 650.00	IDR 665.00	IDR 630.00	1.24M
2026-09-16	IDR 650.00	-2.26%	IDR 665.00	IDR 690.00	IDR 650.00	720.60K
2026-09-15	IDR 665.00	-0.75%	IDR 670.00	IDR 670.00	IDR 655.00	356.10K
2026-09-14	IDR 670.00	-1.47%	IDR 675.00	IDR 675.00	IDR 650.00	1.59M
2026-09-11	IDR 680.00	-4.23%	IDR 710.00	IDR 710.00	IDR 655.00	2.66M
2026-09-10	IDR 710.00	-6.58%	IDR 770.00	IDR 770.00	IDR 705.00	5.60M
2026-09-09	IDR 760.00	+16.03%	IDR 655.00	IDR 775.00	IDR 650.00	16.54M
2026-09-08	IDR 655.00	0.00%	IDR 660.00	IDR 675.00	IDR 650.00	759.60K
2026-09-07	IDR 655.00	-2.24%	IDR 670.00	IDR 675.00	IDR 650.00	889.00K
2026-09-04	IDR 670.00	0.00%	IDR 670.00	IDR 675.00	IDR 660.00	500.70K
2026-09-03	IDR 670.00	0.00%	IDR 670.00	IDR 680.00	IDR 660.00	888.50K
2026-09-02	IDR 670.00	+2.29%	IDR 655.00	IDR 675.00	IDR 655.00	911.00K
2026-09-01	IDR 655.00	-2.24%	IDR 670.00	IDR 680.00	IDR 650.00	1.07M
2026-08-31	IDR 670.00	-0.74%	IDR 675.00	IDR 690.00	IDR 655.00	746.40K
2026-08-28	IDR 675.00	+0.75%	IDR 670.00	IDR 685.00	IDR 650.00	1.20M
2026-08-27	IDR 670.00	+4.69%	IDR 620.00	IDR 670.00	IDR 615.00	815.00K
2026-08-26	IDR 640.00	-4.48%	IDR 670.00	IDR 675.00	IDR 640.00	1.16M
2026-08-24	IDR 670.00	-2.19%	IDR 685.00	IDR 700.00	IDR 655.00	1.29M
2026-08-21	IDR 685.00	+0.74%	IDR 680.00	IDR 695.00	IDR 680.00	709.70K
2026-08-20	IDR 680.00	-1.45%	IDR 690.00	IDR 700.00	IDR 670.00	1.16M
2026-08-19	IDR 690.00	+2.22%	IDR 710.00	IDR 715.00	IDR 670.00	904.60K
2026-08-18	IDR 675.00	+1.50%	IDR 675.00	IDR 695.00	IDR 650.00	1.59M
2026-08-14	IDR 665.00	-5.00%	IDR 700.00	IDR 710.00	IDR 665.00	1.19M
2026-08-13	IDR 700.00	0.00%	IDR 700.00	IDR 715.00	IDR 680.00	1.33M
2026-08-12	IDR 700.00	+0.72%	IDR 695.00	IDR 715.00	IDR 690.00	1.01M
2026-08-11	IDR 695.00	-5.44%	IDR 735.00	IDR 735.00	IDR 685.00	2.55M
2026-08-10	IDR 735.00	-1.34%	IDR 745.00	IDR 750.00	IDR 730.00	1.34M
2026-08-07	IDR 745.00	-0.67%	IDR 750.00	IDR 765.00	IDR 735.00	1.24M
2026-08-06	IDR 750.00	+4.17%	IDR 725.00	IDR 845.00	IDR 725.00	6.33M
2026-08-05	IDR 720.00	-1.37%	IDR 745.00	IDR 745.00	IDR 720.00	1.36M
2026-08-04	IDR 730.00	+1.39%	IDR 720.00	IDR 735.00	IDR 720.00	1.24M
2026-08-03	IDR 720.00	0.00%	IDR 730.00	IDR 750.00	IDR 700.00	2.34M
2026-07-31	IDR 720.00	-3.36%	IDR 745.00	IDR 745.00	IDR 720.00	1.69M
2026-07-30	IDR 745.00	+0.68%	IDR 750.00	IDR 760.00	IDR 715.00	1.51M
2026-07-29	IDR 740.00	-14.94%	IDR 880.00	IDR 925.00	IDR 740.00	12.03M
2026-07-28	IDR 870.00	-4.40%	IDR 910.00	IDR 935.00	IDR 870.00	678.00K
2026-07-27	IDR 910.00	0.00%	IDR 910.00	IDR 975.00	IDR 850.00	792.70K
2026-07-24	IDR 910.00	-7.61%	IDR 990.00	IDR 995.00	IDR 890.00	1.30M
2026-07-23	IDR 985.00	+2.60%	IDR 960.00	IDR 995.00	IDR 960.00	1.01M
2026-07-22	IDR 960.00	-2.54%	IDR 985.00	IDR 1,000.00	IDR 940.00	1.82M
2026-07-21	IDR 985.00	-2.96%	IDR 1,015.00	IDR 1,025.00	IDR 980.00	1.53M
2026-07-20	IDR 1,015.00	+1.00%	IDR 1,020.00	IDR 1,040.00	IDR 1,000.00	478.60K
2026-07-17	IDR 1,005.00	-3.37%	IDR 1,060.00	IDR 1,065.00	IDR 1,000.00	580.30K
2026-07-16	IDR 1,040.00	+5.05%	IDR 990.00	IDR 1,100.00	IDR 960.00	1.02M
2026-07-15	IDR 990.00	-1.98%	IDR 1,000.00	IDR 1,015.00	IDR 950.00	1.19M
2026-07-14	IDR 1,010.00	-2.88%	IDR 1,040.00	IDR 1,050.00	IDR 1,000.00	1.05M
2026-07-13	IDR 1,040.00	-2.80%	IDR 1,070.00	IDR 1,100.00	IDR 1,035.00	845.40K
2026-07-10	IDR 1,070.00	-0.47%	IDR 1,070.00	IDR 1,180.00	IDR 1,025.00	1.79M
2026-07-09	IDR 1,075.00	+3.37%	IDR 1,040.00	IDR 1,135.00	IDR 1,040.00	783.50K
2026-07-08	IDR 1,040.00	-5.88%	IDR 1,110.00	IDR 1,110.00	IDR 1,010.00	916.20K
2026-07-07	IDR 1,105.00	-1.38%	IDR 1,245.00	IDR 1,245.00	IDR 1,090.00	1.65M
2026-07-06	IDR 1,120.43	+0.75%	IDR 1,120.43	IDR 1,153.87	IDR 1,049.36	2.82M
2026-07-03	IDR 1,112.07	-1.85%	IDR 1,137.15	IDR 1,158.05	IDR 1,066.08	2.38M
2026-07-02	IDR 1,132.97	+8.84%	IDR 1,057.72	IDR 1,187.32	IDR 999.19	5.27M
2026-07-01	IDR 1,040.99	-4.23%	IDR 1,086.98	IDR 1,103.71	IDR 1,011.73	1.32M
2026-06-30	IDR 1,086.98	+15.56%	IDR 940.66	IDR 1,091.16	IDR 932.30	2.56M
2026-06-29	IDR 940.66	-9.98%	IDR 873.77	IDR 1,003.37	IDR 865.41	1.03M
2026-06-26	IDR 1,045.00	-6.28%	IDR 1,120.00	IDR 1,130.00	IDR 1,000.00	773.60K
2026-06-25	IDR 1,115.00	+12.63%	IDR 1,005.00	IDR 1,235.00	IDR 1,000.00	1.84M
2026-06-24	IDR 990.00	-14.66%	IDR 1,160.00	IDR 1,165.00	IDR 990.00	1.49M
2026-06-23	IDR 1,160.00	-2.11%	IDR 1,190.00	IDR 1,190.00	IDR 1,120.00	189.80K
2026-06-22	IDR 1,185.00	-1.25%	IDR 1,175.00	IDR 1,200.00	IDR 1,150.00	287.60K
2026-06-19	IDR 1,200.00	+0.84%	IDR 1,190.00	IDR 1,215.00	IDR 1,170.00	62.30K
2026-06-18	IDR 1,190.00	-3.64%	IDR 1,235.00	IDR 1,235.00	IDR 1,155.00	124.00K
2026-06-17	IDR 1,235.00	0.00%	IDR 1,240.00	IDR 1,270.00	IDR 1,205.00	423.70K
2026-06-15	IDR 1,235.00	+0.41%	IDR 1,230.00	IDR 1,310.00	IDR 1,215.00	1.20M
2026-06-12	IDR 1,230.00	+6.96%	IDR 1,155.00	IDR 1,230.00	IDR 1,150.00	618.30K
2026-06-11	IDR 1,150.00	-3.77%	IDR 1,200.00	IDR 1,235.00	IDR 1,070.00	429.50K
2026-06-10	IDR 1,195.00	+9.13%	IDR 1,080.00	IDR 1,245.00	IDR 1,005.00	1.65M
2026-06-09	IDR 1,095.00	+14.06%	IDR 955.00	IDR 1,095.00	IDR 920.00	1.55M
2026-06-08	IDR 960.00	-14.67%	IDR 960.00	IDR 1,120.00	IDR 960.00	2.28M
2026-06-05	IDR 1,125.00	-14.77%	IDR 1,320.00	IDR 1,320.00	IDR 1,125.00	1.41M
2026-06-04	IDR 1,320.00	-0.75%	IDR 1,330.00	IDR 1,330.00	IDR 1,190.00	776.20K
2026-06-03	IDR 1,330.00	-11.04%	IDR 1,495.00	IDR 1,495.00	IDR 1,275.00	2.43M
2026-06-02	IDR 1,495.00	-14.81%	IDR 1,705.00	IDR 1,735.00	IDR 1,495.00	3.98M
2026-05-29	IDR 1,755.00	+3.24%	IDR 1,790.00	IDR 1,790.00	IDR 1,615.00	2.02M
2026-05-28	IDR 1,700.00	0.00%	IDR 1,700.00	IDR 1,700.00	IDR 1,700.00	0
2026-05-27	IDR 1,700.00	0.00%	IDR 1,700.00	IDR 1,700.00	IDR 1,700.00	0
2026-05-26	IDR 1,700.00	+12.96%	IDR 1,505.00	IDR 1,725.00	IDR 1,480.00	2.45M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 565.00	-3.42%	IDR 585.00	IDR 590.00	IDR 560.00	162.80K
2026-10-01	IDR 585.00	+1.74%	IDR 580.00	IDR 650.00	IDR 575.00	974.90K
2026-09-30	IDR 575.00	-3.36%	IDR 595.00	IDR 615.00	IDR 575.00	422.50K
2026-09-29	IDR 595.00	+2.59%	IDR 580.00	IDR 595.00	IDR 560.00	344.60K
2026-09-28	IDR 580.00	-4.13%	IDR 610.00	IDR 610.00	IDR 575.00	580.50K
2026-09-25	IDR 605.00	-1.63%	IDR 615.00	IDR 615.00	IDR 595.00	588.30K
2026-09-24	IDR 615.00	-1.60%	IDR 625.00	IDR 630.00	IDR 600.00	534.20K
2026-09-23	IDR 625.00	+7.76%	IDR 580.00	IDR 705.00	IDR 580.00	2.78M
2026-09-22	IDR 580.00	-4.13%	IDR 600.00	IDR 605.00	IDR 575.00	1.07M
2026-09-21	IDR 605.00	-2.42%	IDR 615.00	IDR 630.00	IDR 595.00	1.25M
2026-09-18	IDR 620.00	-3.88%	IDR 645.00	IDR 650.00	IDR 605.00	1.33M
2026-09-17	IDR 645.00	-0.77%	IDR 650.00	IDR 665.00	IDR 630.00	1.24M
2026-09-16	IDR 650.00	-2.26%	IDR 665.00	IDR 690.00	IDR 650.00	720.60K
2026-09-15	IDR 665.00	-0.75%	IDR 670.00	IDR 670.00	IDR 655.00	356.10K
2026-09-14	IDR 670.00	-1.47%	IDR 675.00	IDR 675.00	IDR 650.00	1.59M
2026-09-11	IDR 680.00	-4.23%	IDR 710.00	IDR 710.00	IDR 655.00	2.66M
2026-09-10	IDR 710.00	-6.58%	IDR 770.00	IDR 770.00	IDR 705.00	5.60M
2026-09-09	IDR 760.00	+16.03%	IDR 655.00	IDR 775.00	IDR 650.00	16.54M
2026-09-08	IDR 655.00	0.00%	IDR 660.00	IDR 675.00	IDR 650.00	759.60K
2026-09-07	IDR 655.00	-2.24%	IDR 670.00	IDR 675.00	IDR 650.00	889.00K
2026-09-04	IDR 670.00	0.00%	IDR 670.00	IDR 675.00	IDR 660.00	500.70K
2026-09-03	IDR 670.00	0.00%	IDR 670.00	IDR 680.00	IDR 660.00	888.50K
2026-09-02	IDR 670.00	+2.29%	IDR 655.00	IDR 675.00	IDR 655.00	911.00K
2026-09-01	IDR 655.00	-2.24%	IDR 670.00	IDR 680.00	IDR 650.00	1.07M
2026-08-31	IDR 670.00	-0.74%	IDR 675.00	IDR 690.00	IDR 655.00	746.40K
2026-08-28	IDR 675.00	+0.75%	IDR 670.00	IDR 685.00	IDR 650.00	1.20M
2026-08-27	IDR 670.00	+4.69%	IDR 620.00	IDR 670.00	IDR 615.00	815.00K
2026-08-26	IDR 640.00	-4.48%	IDR 670.00	IDR 675.00	IDR 640.00	1.16M
2026-08-24	IDR 670.00	-2.19%	IDR 685.00	IDR 700.00	IDR 655.00	1.29M
2026-08-21	IDR 685.00	+0.74%	IDR 680.00	IDR 695.00	IDR 680.00	709.70K
2026-08-20	IDR 680.00	-1.45%	IDR 690.00	IDR 700.00	IDR 670.00	1.16M
2026-08-19	IDR 690.00	+2.22%	IDR 710.00	IDR 715.00	IDR 670.00	904.60K
2026-08-18	IDR 675.00	+1.50%	IDR 675.00	IDR 695.00	IDR 650.00	1.59M
2026-08-14	IDR 665.00	-5.00%	IDR 700.00	IDR 710.00	IDR 665.00	1.19M
2026-08-13	IDR 700.00	0.00%	IDR 700.00	IDR 715.00	IDR 680.00	1.33M
2026-08-12	IDR 700.00	+0.72%	IDR 695.00	IDR 715.00	IDR 690.00	1.01M
2026-08-11	IDR 695.00	-5.44%	IDR 735.00	IDR 735.00	IDR 685.00	2.55M
2026-08-10	IDR 735.00	-1.34%	IDR 745.00	IDR 750.00	IDR 730.00	1.34M
2026-08-07	IDR 745.00	-0.67%	IDR 750.00	IDR 765.00	IDR 735.00	1.24M
2026-08-06	IDR 750.00	+4.17%	IDR 725.00	IDR 845.00	IDR 725.00	6.33M
2026-08-05	IDR 720.00	-1.37%	IDR 745.00	IDR 745.00	IDR 720.00	1.36M
2026-08-04	IDR 730.00	+1.39%	IDR 720.00	IDR 735.00	IDR 720.00	1.24M
2026-08-03	IDR 720.00	0.00%	IDR 730.00	IDR 750.00	IDR 700.00	2.34M
2026-07-31	IDR 720.00	-3.36%	IDR 745.00	IDR 745.00	IDR 720.00	1.69M
2026-07-30	IDR 745.00	+0.68%	IDR 750.00	IDR 760.00	IDR 715.00	1.51M
2026-07-29	IDR 740.00	-14.94%	IDR 880.00	IDR 925.00	IDR 740.00	12.03M
2026-07-28	IDR 870.00	-4.40%	IDR 910.00	IDR 935.00	IDR 870.00	678.00K
2026-07-27	IDR 910.00	0.00%	IDR 910.00	IDR 975.00	IDR 850.00	792.70K
2026-07-24	IDR 910.00	-7.61%	IDR 990.00	IDR 995.00	IDR 890.00	1.30M
2026-07-23	IDR 985.00	+2.60%	IDR 960.00	IDR 995.00	IDR 960.00	1.01M
2026-07-22	IDR 960.00	-2.54%	IDR 985.00	IDR 1,000.00	IDR 940.00	1.82M
2026-07-21	IDR 985.00	-2.96%	IDR 1,015.00	IDR 1,025.00	IDR 980.00	1.53M
2026-07-20	IDR 1,015.00	+1.00%	IDR 1,020.00	IDR 1,040.00	IDR 1,000.00	478.60K
2026-07-17	IDR 1,005.00	-3.37%	IDR 1,060.00	IDR 1,065.00	IDR 1,000.00	580.30K
2026-07-16	IDR 1,040.00	+5.05%	IDR 990.00	IDR 1,100.00	IDR 960.00	1.02M
2026-07-15	IDR 990.00	-1.98%	IDR 1,000.00	IDR 1,015.00	IDR 950.00	1.19M
2026-07-14	IDR 1,010.00	-2.88%	IDR 1,040.00	IDR 1,050.00	IDR 1,000.00	1.05M
2026-07-13	IDR 1,040.00	-2.80%	IDR 1,070.00	IDR 1,100.00	IDR 1,035.00	845.40K
2026-07-10	IDR 1,070.00	-0.47%	IDR 1,070.00	IDR 1,180.00	IDR 1,025.00	1.79M
2026-07-09	IDR 1,075.00	+3.37%	IDR 1,040.00	IDR 1,135.00	IDR 1,040.00	783.50K
2026-07-08	IDR 1,040.00	-5.88%	IDR 1,110.00	IDR 1,110.00	IDR 1,010.00	916.20K
2026-07-07	IDR 1,105.00	-1.38%	IDR 1,245.00	IDR 1,245.00	IDR 1,090.00	1.65M
2026-07-06	IDR 1,120.43	+0.75%	IDR 1,120.43	IDR 1,153.87	IDR 1,049.36	2.82M
2026-07-03	IDR 1,112.07	-1.85%	IDR 1,137.15	IDR 1,158.05	IDR 1,066.08	2.38M
2026-07-02	IDR 1,132.97	+8.84%	IDR 1,057.72	IDR 1,187.32	IDR 999.19	5.27M
2026-07-01	IDR 1,040.99	-4.23%	IDR 1,086.98	IDR 1,103.71	IDR 1,011.73	1.32M
2026-06-30	IDR 1,086.98	+15.56%	IDR 940.66	IDR 1,091.16	IDR 932.30	2.56M
2026-06-29	IDR 940.66	-9.98%	IDR 873.77	IDR 1,003.37	IDR 865.41	1.03M
2026-06-26	IDR 1,045.00	-6.28%	IDR 1,120.00	IDR 1,130.00	IDR 1,000.00	773.60K
2026-06-25	IDR 1,115.00	+12.63%	IDR 1,005.00	IDR 1,235.00	IDR 1,000.00	1.84M
2026-06-24	IDR 990.00	-14.66%	IDR 1,160.00	IDR 1,165.00	IDR 990.00	1.49M
2026-06-23	IDR 1,160.00	-2.11%	IDR 1,190.00	IDR 1,190.00	IDR 1,120.00	189.80K
2026-06-22	IDR 1,185.00	-1.25%	IDR 1,175.00	IDR 1,200.00	IDR 1,150.00	287.60K
2026-06-19	IDR 1,200.00	+0.84%	IDR 1,190.00	IDR 1,215.00	IDR 1,170.00	62.30K
2026-06-18	IDR 1,190.00	-3.64%	IDR 1,235.00	IDR 1,235.00	IDR 1,155.00	124.00K
2026-06-17	IDR 1,235.00	0.00%	IDR 1,240.00	IDR 1,270.00	IDR 1,205.00	423.70K
2026-06-15	IDR 1,235.00	+0.41%	IDR 1,230.00	IDR 1,310.00	IDR 1,215.00	1.20M
2026-06-12	IDR 1,230.00	+6.96%	IDR 1,155.00	IDR 1,230.00	IDR 1,150.00	618.30K
2026-06-11	IDR 1,150.00	-3.77%	IDR 1,200.00	IDR 1,235.00	IDR 1,070.00	429.50K
2026-06-10	IDR 1,195.00	+9.13%	IDR 1,080.00	IDR 1,245.00	IDR 1,005.00	1.65M
2026-06-09	IDR 1,095.00	+14.06%	IDR 955.00	IDR 1,095.00	IDR 920.00	1.55M
2026-06-08	IDR 960.00	-14.67%	IDR 960.00	IDR 1,120.00	IDR 960.00	2.28M
2026-06-05	IDR 1,125.00	-14.77%	IDR 1,320.00	IDR 1,320.00	IDR 1,125.00	1.41M
2026-06-04	IDR 1,320.00	-0.75%	IDR 1,330.00	IDR 1,330.00	IDR 1,190.00	776.20K
2026-06-03	IDR 1,330.00	-11.04%	IDR 1,495.00	IDR 1,495.00	IDR 1,275.00	2.43M
2026-06-02	IDR 1,495.00	-14.81%	IDR 1,705.00	IDR 1,735.00	IDR 1,495.00	3.98M
2026-05-29	IDR 1,755.00	+3.24%	IDR 1,790.00	IDR 1,790.00	IDR 1,615.00	2.02M
2026-05-28	IDR 1,700.00	0.00%	IDR 1,700.00	IDR 1,700.00	IDR 1,700.00	0
2026-05-27	IDR 1,700.00	0.00%	IDR 1,700.00	IDR 1,700.00	IDR 1,700.00	0
2026-05-26	IDR 1,700.00	+12.96%	IDR 1,505.00	IDR 1,725.00	IDR 1,480.00	2.45M