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 6 Nov 2024
15.00% Scripless = 1,112,000,000.000
Local Percentage
12.20%
Foreign Percentage
2.80%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
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

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