PT Pelayaran Nasional Ekalya P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1,700.00 | 1,700.00 | 1,445.00 | 1,445.00 | 1,445.00 | 2,217,600 |
| 2026-05-07 | 1,710.00 | 1,760.00 | 1,645.00 | 1,700.00 | 1,700.00 | 1,275,800 |
| 2026-05-06 | 1,740.00 | 1,740.00 | 1,675.00 | 1,705.00 | 1,705.00 | 883,700 |
| 2026-05-05 | 1,805.00 | 1,805.00 | 1,725.00 | 1,740.00 | 1,740.00 | 960,900 |
| 2026-05-04 | 1,750.00 | 1,835.00 | 1,630.00 | 1,805.00 | 1,805.00 | 1,953,200 |
| 2026-05-01 | 1,564.01 | 1,564.01 | 1,564.01 | 1,564.01 | 1,564.01 | 0 |
| 2026-04-30 | 1,850.00 | 1,930.00 | 1,750.00 | 1,910.00 | 1,910.00 | 2,337,200 |
| 2026-04-29 | 1,870.00 | 1,930.00 | 1,830.00 | 1,850.00 | 1,850.00 | 1,112,000 |
| 2026-04-28 | 1,905.00 | 1,905.00 | 1,800.00 | 1,870.00 | 1,870.00 | 824,800 |
| 2026-04-27 | 1,855.00 | 1,965.00 | 1,850.00 | 1,905.00 | 1,905.00 | 875,200 |
| 2026-04-24 | 2,030.00 | 2,040.00 | 1,835.00 | 1,850.00 | 1,850.00 | 2,162,000 |
← NewerPage 3 of 3 · 131 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.