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 14 Feb 2025
15.00% Scripless = 1,112,000,000.000
Local Percentage
12.37%
Foreign Percentage
2.63%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
19 Apr 2024 0 268 260 268 60,170 1,585,985,200 1,847
22 Apr 2024 0 272 264 268 90,137 2,408,867,200 2,946
23 Apr 2024 0 270 262 270 128,448 3,417,223,000 3,351
24 Apr 2024 0 280 266 278 137,218 3,729,002,000 3,688
25 Apr 2024 0 282 264 270 59,072 1,595,974,600 760
26 Apr 2024 0 280 266 278 101,334 2,736,533,400 2,900
29 Apr 2024 0 288 272 282 134,118 3,704,229,800 3,350
30 Apr 2024 0 298 278 298 212,149 6,067,017,200 5,406
02 May 2024 0 298 288 296 114,283 3,344,919,600 2,937
03 May 2024 0 296 288 290 125,184 3,641,098,200 3,283
06 May 2024 0 300 290 296 55,643 1,640,451,200 1,592
07 May 2024 0 300 292 296 92,190 2,719,336,000 2,521
08 May 2024 0 296 292 296 122,172 3,592,156,400 3,556
13 May 2024 0 296 292 296 71,055 2,088,898,400 2,251
14 May 2024 0 308 292 306 59,128 1,778,259,800 1,443
15 May 2024 0 308 302 308 112,168 3,416,158,800 3,506
16 May 2024 0 310 306 306 57,476 1,770,006,600 1,663
17 May 2024 0 308 304 306 57,939 1,772,613,200 1,824
20 May 2024 0 306 294 300 73,017 2,186,857,000 1,850
21 May 2024 0 306 298 304 44,323 1,336,256,200 1,289
22 May 2024 0 304 300 302 32,179 971,713,400 1,097
27 May 2024 0 302 296 300 27,341 818,340,400 601
28 May 2024 0 298 290 296 21,780 633,529,200 351
29 May 2024 0 294 290 294 60,943 1,779,608,200 1,775
30 May 2024 0 294 288 294 27,631 804,728,000 694
31 May 2024 0 294 290 294 22,208 647,828,000 799
03 Jun 2024 0 294 290 294 49,331 1,440,126,000 1,407
04 Jun 2024 0 296 290 294 42,603 1,246,397,800 1,155
05 Jun 2024 0 294 290 292 12,910 376,322,200 383
06 Jun 2024 0 292 284 290 27,360 785,855,800 380
07 Jun 2024 0 290 286 290 15,903 457,817,600 404
10 Jun 2024 0 288 284 288 17,298 494,851,200 569
11 Jun 2024 0 288 284 288 8,158 233,384,800 266
12 Jun 2024 0 286 280 284 18,187 513,559,400 328
13 Jun 2024 0 286 280 286 18,324 516,886,600 501
14 Jun 2024 0 284 278 282 14,771 415,004,000 189
19 Jun 2024 0 282 278 280 25,091 702,144,400 621
20 Jun 2024 0 280 274 280 32,983 910,685,800 502
21 Jun 2024 0 282 274 280 20,765 576,614,800 968
24 Jun 2024 0 282 274 282 33,166 921,902,000 1,229
25 Jun 2024 0 284 280 280 27,732 779,746,800 1,068
26 Jun 2024 0 284 278 284 31,284 878,282,800 2,066
27 Jun 2024 0 288 282 288 23,410 663,365,000 1,470
28 Jun 2024 0 290 286 290 45,667 1,315,385,200 2,495
01 Jul 2024 0 294 288 292 74,530 2,176,700,800 3,787
02 Jul 2024 0 294 290 290 26,396 770,460,800 1,716
03 Jul 2024 0 292 288 290 26,854 778,861,400 1,965
04 Jul 2024 0 294 290 294 56,426 1,647,030,800 3,254
05 Jul 2024 0 296 292 294 27,625 811,494,200 1,752
08 Jul 2024 0 294 288 292 39,282 1,139,854,800 2,756
09 Jul 2024 0 292 288 292 37,612 1,090,813,000 2,551
10 Jul 2024 0 292 290 292 65,267 1,893,011,200 4,632
11 Jul 2024 0 292 288 292 21,899 635,066,400 1,493
12 Jul 2024 0 292 290 292 42,057 1,219,988,600 3,065
15 Jul 2024 0 296 290 294 41,379 1,211,650,800 2,599
16 Jul 2024 0 294 290 292 27,212 794,599,400 2,085
17 Jul 2024 0 294 290 292 57,924 1,688,337,400 4,075
18 Jul 2024 0 294 290 292 42,644 1,239,487,200 2,717
19 Jul 2024 0 292 286 292 53,328 1,545,475,800 3,760
22 Jul 2024 0 298 290 296 59,705 1,755,935,200 3,787
23 Jul 2024 0 296 290 294 28,719 840,566,600 1,555
24 Jul 2024 0 294 290 292 39,653 1,157,931,200 2,644
25 Jul 2024 0 292 284 290 61,914 1,782,601,200 3,451
26 Jul 2024 0 290 284 290 70,493 2,018,233,400 4,036
29 Jul 2024 0 302 288 302 97,002 2,837,558,400 4,871
30 Jul 2024 0 306 296 300 65,440 1,958,742,400 4,572
31 Jul 2024 0 302 298 300 60,877 1,826,567,400 2,578
01 Aug 2024 0 304 296 304 66,086 1,984,624,000 3,311
02 Aug 2024 0 322 302 316 91,387 2,825,109,000 3,495
05 Aug 2024 0 318 300 308 84,306 2,605,439,000 2,196
06 Aug 2024 0 318 304 318 87,386 2,720,676,600 4,181
07 Aug 2024 0 320 316 318 44,753 1,423,028,800 2,737
08 Aug 2024 0 318 310 314 66,659 2,079,587,000 3,552
09 Aug 2024 0 328 310 324 65,883 2,086,949,200 2,730
12 Aug 2024 324 326 316 320 32,327 1,044,244,000 1,784
13 Aug 2024 320 326 316 324 55,099 1,770,891,600 3,111
14 Aug 2024 324 324 320 322 57,534 1,852,114,400 3,119
15 Aug 2024 322 326 320 326 70,445 2,269,331,400 4,014
16 Aug 2024 326 328 322 328 63,684 2,074,394,600 3,491
19 Aug 2024 328 328 320 326 50,297 1,624,146,000 3,038
20 Aug 2024 326 326 322 324 34,337 1,112,324,000 2,266
21 Aug 2024 324 324 314 324 96,368 3,063,837,200 4,689
22 Aug 2024 324 324 318 318 23,871 765,337,200 842
26 Aug 2024 322 322 320 322 65,114 2,084,075,800 3,473
27 Aug 2024 322 322 316 320 30,824 984,394,400 1,554
28 Aug 2024 320 320 314 316 36,894 1,162,566,000 2,018
29 Aug 2024 314 326 312 326 65,482 2,065,299,200 2,924
26 Sep 2024 388 390 380 386 61,904 2,382,656,400 2,992
27 Sep 2024 384 386 382 386 45,229 1,736,633,800 2,271
30 Sep 2024 386 386 382 384 41,838 1,606,224,400 2,226
01 Oct 2024 384 386 384 386 35,492 1,363,238,000 2,008
02 Oct 2024 384 386 358 364 76,142 2,838,400,400 1,631
03 Oct 2024 362 364 358 362 19,687 712,206,200 882
04 Oct 2024 360 366 358 362 41,161 1,490,568,600 2,000
07 Oct 2024 362 364 360 362 47,737 1,724,060,200 2,601
08 Oct 2024 362 372 362 372 66,105 2,427,739,600 2,584
09 Oct 2024 374 374 362 368 49,426 1,811,535,400 1,823
10 Oct 2024 368 368 360 364 35,705 1,295,885,200 1,658
11 Oct 2024 362 366 360 364 31,009 1,127,170,000 1,520
14 Oct 2024 364 366 358 360 20,628 746,635,800 819
15 Oct 2024 358 364 358 364 42,275 1,521,858,400 2,065
16 Oct 2024 362 382 362 380 96,232 3,589,761,000 3,470
17 Oct 2024 382 384 368 370 55,494 2,079,423,400 1,867
18 Oct 2024 370 370 360 362 29,565 1,074,104,000 791
21 Oct 2024 362 364 356 360 29,625 1,066,483,400 1,226
22 Oct 2024 360 360 356 360 18,774 674,870,000 752
23 Oct 2024 360 368 356 368 38,022 1,369,177,800 1,331
24 Oct 2024 368 370 362 368 22,548 825,015,600 765
25 Oct 2024 368 368 364 368 27,836 1,019,095,000 1,044
28 Oct 2024 368 368 364 366 38,685 1,415,128,800 1,791
29 Oct 2024 366 368 364 366 38,014 1,390,346,400 1,639
30 Oct 2024 366 372 364 370 26,325 968,600,200 893
31 Oct 2024 372 372 364 370 20,202 742,515,400 843
01 Nov 2024 368 370 360 364 25,150 916,260,600 741
04 Nov 2024 364 364 356 358 23,461 842,138,400 923
05 Nov 2024 358 358 356 356 13,193 470,870,800 535
06 Nov 2024 356 358 348 352 20,253 710,054,200 405
07 Nov 2024 352 352 348 350 20,318 710,681,000 1,036
08 Nov 2024 350 352 348 350 14,267 498,919,800 764
11 Nov 2024 350 350 342 348 19,101 661,812,600 628
12 Nov 2024 348 358 346 358 20,906 730,782,600 969
13 Nov 2024 358 360 350 356 13,625 483,646,600 654
14 Nov 2024 356 356 348 350 41,729 1,467,774,200 1,999
15 Nov 2024 350 350 346 350 18,456 642,654,800 942
18 Nov 2024 350 350 344 346 10,681 369,521,600 346
19 Nov 2024 348 358 346 358 23,759 829,501,400 1,172
20 Nov 2024 358 360 352 356 26,061 924,235,000 1,429
21 Nov 2024 356 356 350 352 23,442 824,635,400 1,246
22 Nov 2024 352 352 348 350 12,112 423,134,400 593
25 Nov 2024 350 352 346 350 34,717 1,212,204,000 1,903
26 Nov 2024 350 368 348 366 70,836 2,525,435,800 3,199
28 Nov 2024 368 370 362 366 35,520 1,297,973,400 1,810
29 Nov 2024 366 368 360 362 39,350 1,432,196,600 1,894
02 Dec 2024 362 362 358 360 34,081 1,227,395,000 1,407
03 Dec 2024 360 362 358 360 18,283 657,971,800 1,118
04 Dec 2024 360 360 356 360 44,221 1,582,758,200 1,944
05 Dec 2024 360 364 358 364 39,279 1,415,769,400 2,189
06 Dec 2024 364 372 364 372 52,861 1,930,963,800 2,893
09 Dec 2024 372 382 372 382 83,279 3,146,098,200 3,698
10 Dec 2024 382 384 372 378 44,796 1,685,813,200 2,116
11 Dec 2024 378 378 374 376 32,781 1,232,289,200 2,186
12 Dec 2024 376 376 372 374 42,506 1,589,860,600 2,317
13 Dec 2024 374 376 372 376 30,083 1,125,188,400 1,533
16 Dec 2024 376 378 372 374 40,868 1,530,947,400 2,345
17 Dec 2024 374 376 372 376 45,749 1,711,073,200 2,729
18 Dec 2024 376 376 374 376 20,108 752,336,400 1,385
19 Dec 2024 374 376 366 368 45,605 1,693,573,800 1,814
20 Dec 2024 366 368 350 360 12,906 459,897,200 202
23 Dec 2024 356 356 348 352 7,382 259,369,000 197
24 Dec 2024 352 352 350 352 1,490 52,354,400 159
27 Dec 2024 352 354 350 354 3,732 131,107,600 163
30 Dec 2024 354 356 352 354 8,175 289,076,400 457
02 Jan 2025 354 354 350 354 2,591 91,436,800 140
03 Jan 2025 354 356 348 350 14,737 516,297,600 545
06 Jan 2025 352 352 348 350 28,362 992,692,200 1,203
07 Jan 2025 350 352 348 350 34,414 1,204,422,200 1,766
08 Jan 2025 350 352 348 350 32,283 1,129,880,000 1,601
09 Jan 2025 350 352 340 350 24,447 851,966,400 1,016
10 Jan 2025 350 352 348 350 11,341 396,392,200 418
13 Jan 2025 350 352 348 350 12,307 429,668,800 417
14 Jan 2025 350 352 348 350 13,064 456,713,400 614
15 Jan 2025 350 352 340 352 31,909 1,109,078,600 1,433
16 Jan 2025 352 360 352 360 48,035 1,702,547,800 2,598
17 Jan 2025 360 360 352 354 8,998 320,160,800 535
20 Jan 2025 354 354 350 352 29,721 1,042,345,400 1,625
21 Jan 2025 352 352 348 352 33,004 1,156,348,000 1,786
22 Jan 2025 352 352 350 352 26,574 930,438,400 1,497
23 Jan 2025 352 354 350 352 36,553 1,284,303,600 2,016
24 Jan 2025 352 352 350 352 19,928 697,570,800 1,118
30 Jan 2025 352 352 350 352 37,825 1,324,041,800 2,096
31 Jan 2025 352 352 350 352 34,888 1,221,231,000 1,937
03 Feb 2025 352 352 348 352 9,885 345,651,200 477
04 Feb 2025 352 354 350 352 34,454 1,206,139,400 1,855
05 Feb 2025 352 352 350 352 26,646 932,863,400 1,449
06 Feb 2025 352 352 348 352 22,471 786,557,000 1,192
07 Feb 2025 352 352 348 352 27,549 964,358,800 1,509
10 Feb 2025 352 352 348 352 38,141 1,335,090,000 1,986
11 Feb 2025 352 352 348 352 33,856 1,185,061,200 1,775
12 Feb 2025 352 352 348 352 41,912 1,466,811,400 2,238
13 Feb 2025 352 352 350 352 22,623 792,000,000 1,203
14 Feb 2025 352 352 350 352 32,713 1,145,115,600 1,700

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ELPI : 6.3 IDR) 27 May 2024 29 May 2024 14 Jun 2024 Active
Proxy Voting   - 22 Apr 2024 15 May 2024 Active
Cash Dividend (1 ELPI : 4.18 IDR) 08 Jun 2023 27 Jun 2023 Active
Proxy Voting   - 02 May 2023 25 May 2023 Active