Efek Terdaftar

PELAYARAN NASIONAL EKALYA PURNAMASARI Tbk, PT

Security name
PELAYARAN NASIONAL EKALYA PURNAMASARI Tbk
Issuer
PELAYARAN NASIONAL EKALYA PURNAMASARI Tbk, PT
ISIN Code
ID1000170905
Short Code
ELPI
Type
Saham Biasa
Listing Date
08 Agustus 2022
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,112,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
7,412,000,000 (Total)
As of 18 Apr 2024
15.00% Scripless = 1,112,000,000.000
Local Percentage
11.99%
Foreign Percentage
3.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 244 240 242 40,224 976,125,000 433
27 Apr 2023 0 242 238 240 57,744 1,386,514,200 549
28 Apr 2023 0 262 242 256 282,533 7,126,366,200 2,898
02 May 2023 0 264 250 262 256,337 6,604,281,000 2,514
02 May 2023 0 264 250 262 256,337 6,604,281,000 2,514
02 May 2023 0 264 250 262 256,337 6,604,281,000 2,514
02 May 2023 0 264 250 262 256,337 6,604,281,000 2,514
03 May 2023 0 266 254 264 223,361 5,796,059,200 1,693
04 May 2023 0 272 258 262 243,062 6,455,880,800 2,135
05 May 2023 0 268 258 258 127,585 3,352,830,400 1,217
08 May 2023 0 264 254 256 148,780 3,853,999,600 1,443
09 May 2023 0 260 256 260 97,425 2,507,824,200 1,066
10 May 2023 0 262 254 256 184,677 4,767,395,600 1,400
11 May 2023 0 266 256 266 171,700 4,464,144,200 1,485
12 May 2023 0 272 252 258 221,888 5,772,435,600 2,108
15 May 2023 0 264 254 262 131,517 3,400,231,800 1,280
16 May 2023 0 262 256 256 78,225 2,021,720,400 1,069
17 May 2023 0 260 254 260 117,663 3,033,991,200 1,125
19 May 2023 0 260 254 256 102,353 2,634,037,000 961
22 May 2023 0 266 256 262 131,584 3,443,730,400 1,372
23 May 2023 0 264 256 262 69,570 1,808,011,400 1,088
24 May 2023 0 262 260 262 26,339 687,695,000 859
25 May 2023 0 262 258 260 111,444 2,895,798,400 896
26 May 2023 0 264 260 260 108,538 2,831,512,600 743
29 May 2023 0 262 250 250 187,310 4,757,682,400 1,135
30 May 2023 0 254 250 252 26,563 670,474,400 544
31 May 2023 0 254 248 250 71,723 1,794,271,400 514
05 Jun 2023 0 252 238 252 146,228 3,622,466,600 868
06 Jun 2023 0 256 250 254 101,252 2,564,714,600 964
07 Jun 2023 0 256 250 256 83,929 2,122,378,800 784
08 Jun 2023 0 262 254 260 99,565 2,581,356,000 911
09 Jun 2023 0 272 258 264 164,442 4,349,700,600 754
12 Jun 2023 0 266 258 258 91,168 2,386,095,800 918
13 Jun 2023 0 262 256 260 47,857 1,238,133,400 626
14 Jun 2023 0 262 258 262 69,911 1,807,676,600 630
15 Jun 2023 0 262 256 258 35,704 921,953,600 324
16 Jun 2023 0 260 258 260 73,612 1,905,735,000 475
19 Jun 2023 0 264 258 262 60,903 1,591,547,200 678
20 Jun 2023 0 262 254 256 74,789 1,940,734,600 642
21 Jun 2023 0 256 250 254 46,464 1,173,836,400 628
22 Jun 2023 0 254 246 252 85,055 2,120,777,200 516
23 Jun 2023 0 260 252 254 52,509 1,338,324,800 521
26 Jun 2023 0 254 250 252 40,582 1,024,706,800 418
27 Jun 2023 0 254 248 250 23,229 579,217,000 272
03 Jul 2023 0 256 248 254 85,226 2,152,545,400 709
04 Jul 2023 0 254 248 248 97,855 2,456,543,600 720
05 Jul 2023 0 250 246 250 44,263 1,098,429,000 421
06 Jul 2023 0 250 244 246 73,236 1,802,775,400 505
07 Jul 2023 0 246 224 224 131,752 3,075,120,600 1,564
10 Jul 2023 0 232 222 230 37,055 843,470,000 387
11 Jul 2023 0 232 228 232 11,326 260,782,800 317
12 Jul 2023 0 246 232 244 128,586 3,109,771,600 1,198
13 Jul 2023 0 246 232 234 62,291 1,470,780,400 608
14 Jul 2023 0 236 232 232 51,399 1,201,744,600 404
17 Jul 2023 0 238 230 234 75,343 1,761,394,800 498
18 Jul 2023 0 238 232 232 75,763 1,771,858,400 438
20 Jul 2023 0 236 232 232 77,837 1,817,706,400 528
21 Jul 2023 0 236 230 234 77,608 1,814,050,400 467
24 Jul 2023 0 236 232 234 79,773 1,866,894,800 553
25 Jul 2023 0 238 230 234 96,084 2,245,729,600 705
26 Jul 2023 0 238 232 238 67,312 1,585,846,800 508
27 Jul 2023 0 242 234 236 68,549 1,622,618,000 680
28 Jul 2023 0 238 232 234 47,698 1,121,313,600 402
31 Jul 2023 0 238 230 238 84,641 1,992,174,200 567
01 Aug 2023 0 236 224 228 64,719 1,475,129,200 646
02 Aug 2023 0 232 228 228 83,361 1,915,256,000 459
03 Aug 2023 0 232 228 228 54,434 1,244,007,800 423
04 Aug 2023 0 232 228 228 66,025 1,517,135,800 418
07 Aug 2023 0 234 228 232 78,168 1,797,001,800 449
08 Aug 2023 0 234 230 230 64,999 1,495,258,400 385
09 Aug 2023 0 232 226 228 75,168 1,721,942,200 465
10 Aug 2023 0 234 226 230 86,654 1,989,513,600 506
11 Aug 2023 0 232 228 230 114,868 2,622,940,000 438
14 Aug 2023 0 230 226 230 92,579 2,108,929,600 569
15 Aug 2023 0 230 226 230 82,934 1,890,906,600 512
16 Aug 2023 0 232 228 230 54,789 1,258,576,600 403
18 Aug 2023 0 232 226 230 79,420 1,818,989,400 435
21 Aug 2023 0 230 226 230 55,246 1,260,347,800 357
22 Aug 2023 0 232 228 230 84,186 1,936,194,800 445
23 Aug 2023 0 236 228 230 96,941 2,235,153,000 526
24 Aug 2023 0 232 228 230 153,836 3,538,043,000 580
25 Aug 2023 0 232 228 230 207,241 4,767,662,600 691
28 Aug 2023 0 234 228 232 106,547 2,470,236,600 592
29 Aug 2023 0 238 230 230 176,920 4,131,296,400 599
30 Aug 2023 0 236 230 232 241,487 5,609,672,600 774
31 Aug 2023 0 240 228 232 167,295 3,908,603,400 920
01 Sep 2023 0 236 228 228 44,181 1,021,287,200 445
04 Sep 2023 0 236 228 234 63,503 1,469,040,600 491
05 Sep 2023 0 234 228 230 67,766 1,563,767,200 475
06 Sep 2023 0 232 224 228 112,086 2,549,523,000 813
07 Sep 2023 0 228 220 220 124,042 2,760,004,200 973
08 Sep 2023 0 222 214 220 69,462 1,513,710,000 549
11 Sep 2023 0 226 220 222 64,139 1,432,892,800 528
12 Sep 2023 0 226 222 224 76,204 1,704,698,600 421
13 Sep 2023 0 228 222 226 74,061 1,674,427,000 434
14 Sep 2023 0 228 224 226 74,219 1,676,208,400 390
15 Sep 2023 0 228 224 228 40,490 915,048,000 283
18 Sep 2023 0 228 224 226 53,833 1,216,058,200 366
19 Sep 2023 0 226 222 224 45,152 1,012,684,000 335
20 Sep 2023 0 230 222 226 55,394 1,249,546,400 315
21 Sep 2023 0 230 224 226 17,223 392,737,800 199
22 Sep 2023 0 228 224 226 30,978 700,116,800 338
25 Sep 2023 0 230 224 226 116,258 2,626,603,800 647
26 Sep 2023 0 232 224 226 62,908 1,423,562,800 686
27 Sep 2023 0 230 226 226 106,485 2,422,518,800 544
29 Sep 2023 0 232 224 230 147,839 3,379,957,600 631
02 Oct 2023 0 234 228 234 152,358 3,508,892,000 649
03 Oct 2023 0 240 232 236 166,810 3,934,325,200 886
04 Oct 2023 0 236 226 234 175,242 4,073,991,000 703
05 Oct 2023 0 244 232 242 148,098 3,491,190,600 975
06 Oct 2023 0 244 236 242 174,125 4,175,306,000 847
09 Oct 2023 0 254 242 252 118,704 2,945,252,000 1,105
10 Oct 2023 0 260 250 254 144,047 3,655,743,000 1,114
11 Oct 2023 0 256 246 250 114,605 2,849,479,800 854
12 Oct 2023 0 254 248 250 124,016 3,114,664,200 890
13 Oct 2023 0 252 246 250 47,482 1,178,463,800 340
16 Oct 2023 0 250 246 250 192,090 4,764,980,800 1,125
17 Oct 2023 0 256 246 254 130,856 3,281,066,000 832
18 Oct 2023 0 262 252 256 181,555 4,657,593,200 1,499
19 Oct 2023 0 258 252 254 166,489 4,250,992,200 1,126
20 Oct 2023 0 256 250 254 161,724 4,077,607,600 1,081
23 Oct 2023 0 254 236 242 200,308 5,009,583,800 1,260
24 Oct 2023 0 254 242 246 86,468 2,109,898,200 815
25 Oct 2023 0 252 244 252 245,972 6,126,499,400 1,226
26 Oct 2023 0 256 250 252 152,402 3,844,953,600 766
27 Oct 2023 0 276 250 270 344,779 8,964,129,800 1,983
30 Oct 2023 0 314 276 284 330,383 9,706,099,200 4,239
31 Oct 2023 0 286 276 282 85,398 2,386,167,200 861
01 Nov 2023 0 292 278 286 149,011 4,216,844,600 1,209
02 Nov 2023 0 300 282 286 137,965 3,947,957,800 1,152
03 Nov 2023 0 298 286 294 74,969 2,200,386,600 889
06 Nov 2023 0 298 290 294 145,718 4,279,754,600 1,246
07 Nov 2023 0 308 292 306 274,506 8,155,659,000 1,965
08 Nov 2023 0 308 300 304 51,637 1,568,044,200 730
09 Nov 2023 0 328 302 326 139,329 4,437,188,600 1,905
10 Nov 2023 0 338 316 330 105,621 3,451,795,400 1,406
13 Nov 2023 0 334 306 306 162,112 5,107,583,400 1,877
14 Nov 2023 0 310 298 308 85,179 2,581,994,600 1,154
15 Nov 2023 0 310 286 288 160,545 4,708,561,200 1,894
16 Nov 2023 0 306 286 302 81,093 2,432,694,200 1,092
17 Nov 2023 0 316 298 312 136,988 4,179,462,600 1,429
20 Nov 2023 0 314 304 308 130,472 4,021,219,600 1,263
21 Nov 2023 0 326 306 324 76,183 2,402,456,600 1,283
22 Nov 2023 0 324 300 300 131,407 4,115,688,400 1,118
23 Nov 2023 0 302 288 294 49,994 1,474,095,000 906
24 Nov 2023 0 294 278 284 85,739 2,431,126,400 860
27 Nov 2023 0 294 280 288 87,502 2,539,117,000 1,350
28 Nov 2023 0 290 282 284 60,341 1,734,250,200 1,190
29 Nov 2023 0 296 280 290 253,298 7,274,309,400 1,318
30 Nov 2023 0 294 282 290 59,822 1,720,096,000 1,083
01 Dec 2023 0 292 286 290 178,282 5,142,335,200 1,971
04 Dec 2023 0 290 284 290 309,486 8,873,027,400 1,958
05 Dec 2023 0 306 288 300 242,099 7,077,965,600 2,008
06 Dec 2023 0 306 294 302 130,430 3,903,183,400 1,901
07 Dec 2023 0 304 292 296 66,480 1,989,552,000 1,085
08 Dec 2023 0 302 292 302 294,425 8,800,118,200 2,097
11 Dec 2023 0 336 300 320 115,533 3,697,850,600 1,861
12 Dec 2023 0 322 282 284 124,891 3,648,606,800 1,730
13 Dec 2023 0 290 280 282 71,169 2,026,872,600 1,604
14 Dec 2023 0 288 276 286 49,342 1,394,551,800 769
15 Dec 2023 0 288 280 282 50,752 1,431,421,000 780
18 Dec 2023 0 284 278 284 65,359 1,843,846,000 1,121
19 Dec 2023 0 286 282 286 196,810 5,592,466,200 2,789
20 Dec 2023 0 296 284 288 126,103 3,636,325,600 2,519
21 Dec 2023 0 306 288 290 171,430 5,082,062,800 2,928
22 Dec 2023 0 290 280 288 118,335 3,376,282,600 2,206
27 Dec 2023 0 296 288 292 91,966 2,681,081,000 2,043
28 Dec 2023 0 294 288 290 151,449 4,400,994,200 2,400
29 Dec 2023 0 290 282 286 45,857 1,304,128,200 1,017
02 Jan 2024 0 292 282 282 74,794 2,147,480,800 1,822
03 Jan 2024 0 294 282 288 92,546 2,669,783,800 1,669
04 Jan 2024 0 296 286 296 57,849 1,683,086,000 1,277
05 Jan 2024 0 300 290 296 67,872 2,001,129,600 1,684
08 Jan 2024 0 298 288 292 59,118 1,731,257,800 1,358
09 Jan 2024 0 294 286 288 118,921 3,452,290,200 2,934
10 Jan 2024 0 292 286 290 149,118 4,315,798,600 3,508
11 Jan 2024 0 292 284 288 59,450 1,718,914,000 1,849
12 Jan 2024 0 288 280 280 31,427 886,999,600 595
15 Jan 2024 0 290 272 284 27,142 769,150,800 559
16 Jan 2024 0 296 284 290 27,417 798,232,400 636
17 Jan 2024 0 290 282 284 19,339 551,504,800 427
18 Jan 2024 0 288 280 286 133,972 3,811,824,800 3,203
19 Jan 2024 0 288 280 288 115,491 3,279,180,600 2,855
22 Jan 2024 0 296 284 292 142,686 4,147,483,200 3,005
23 Jan 2024 0 292 280 280 142,366 4,088,094,200 3,653
24 Jan 2024 0 288 280 282 80,911 2,297,461,600 2,234
25 Jan 2024 0 284 278 282 27,513 771,207,600 782
26 Jan 2024 0 284 278 280 33,247 933,077,000 927
29 Jan 2024 0 284 272 282 99,504 2,795,604,000 2,941
30 Jan 2024 0 282 278 280 98,975 2,771,170,800 3,560
31 Jan 2024 0 284 278 284 146,451 4,104,407,600 4,625
01 Feb 2024 0 286 280 286 153,230 4,329,180,200 4,384
02 Feb 2024 0 286 278 282 30,855 868,201,600 1,055
05 Feb 2024 0 282 276 278 23,307 649,231,800 485
06 Feb 2024 0 282 276 280 6,264 174,633,400 226
07 Feb 2024 0 282 276 278 103,933 2,905,085,200 3,177
12 Feb 2024 0 280 276 278 7,509 208,446,800 255
13 Feb 2024 0 282 276 282 221,259 6,151,414,200 5,048
15 Feb 2024 0 290 276 280 148,517 4,135,390,600 3,550
16 Feb 2024 0 282 278 280 59,579 1,668,038,200 1,680
19 Feb 2024 0 280 276 278 10,327 285,547,600 167
20 Feb 2024 0 278 262 270 75,628 2,038,390,200 677
21 Feb 2024 0 270 264 270 15,920 424,390,200 227
22 Feb 2024 0 270 262 264 30,642 810,838,400 320
23 Feb 2024 0 264 252 258 46,934 1,210,890,400 543
26 Feb 2024 0 260 250 258 33,499 853,512,600 473
27 Feb 2024 0 272 256 272 91,318 2,373,648,400 1,867
28 Feb 2024 0 274 258 262 20,210 529,167,600 409
29 Feb 2024 0 264 254 258 35,409 914,169,600 431
01 Mar 2024 0 266 258 262 104,226 2,745,175,000 3,297
04 Mar 2024 0 264 260 260 192,532 5,041,786,600 4,556
05 Mar 2024 0 264 258 262 204,607 5,323,185,000 4,399
06 Mar 2024 0 264 258 262 99,419 2,595,496,400 2,169
07 Mar 2024 0 270 262 268 54,942 1,454,600,800 1,694
08 Mar 2024 0 268 264 266 88,079 2,342,879,600 2,207
13 Mar 2024 0 282 262 278 171,987 4,673,831,600 4,322
14 Mar 2024 0 280 270 278 182,061 5,022,566,400 4,314
15 Mar 2024 0 288 278 284 93,625 2,638,172,400 2,527
18 Mar 2024 0 286 278 286 185,485 5,217,859,600 4,440
19 Mar 2024 0 288 276 284 154,895 4,362,886,000 3,767
20 Mar 2024 0 294 280 290 222,350 6,291,343,200 5,288
21 Mar 2024 0 304 290 300 125,211 3,725,662,600 3,068
22 Mar 2024 0 300 292 294 157,738 4,661,172,400 4,357
25 Mar 2024 0 308 292 308 180,121 5,476,951,600 4,478
26 Mar 2024 0 312 300 308 133,386 4,090,890,400 3,563
27 Mar 2024 0 312 302 306 147,829 4,539,023,400 3,592
28 Mar 2024 0 308 294 300 143,548 4,289,397,800 3,384
01 Apr 2024 0 292 256 268 142,352 3,781,958,000 1,636
02 Apr 2024 0 276 264 274 114,288 3,103,155,200 2,852
03 Apr 2024 0 276 268 274 160,642 4,375,539,200 3,509
04 Apr 2024 0 276 268 276 93,234 2,532,051,200 2,442
05 Apr 2024 0 284 272 284 156,472 4,293,123,400 3,682
16 Apr 2024 0 284 264 264 38,022 1,016,250,000 734
17 Apr 2024 0 272 256 268 76,660 2,053,785,200 2,177
18 Apr 2024 0 272 264 268 28,892 771,224,200 846

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 Apr 2024 15 May 2024 Active
Cash Dividend (1 ELPI : 4.18 IDR) 06 Jun 2023 08 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 02 May 2023 25 May 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online