Stock listing
IDX:ELPI PT Pelayaran Nasional Ekalya Purnamasari Tbk Saham
Follow PT Pelayaran Nasional Ekalya Purnamasari Tbk into a list and get an email when it puts out news.
Share price · IDX:ELPI
400.00 IDR -6.00 (-1.5%)
Close on Nov 3, 2026
- Day range
- 390.00 – 406.00 IDRNov 3, 2026
- Volume
- 1.85M sharesNov 3, 2026
- Market cap
- 3.81T IDRAt the close on Nov 3, 2026 · price × 9.52B shares outstanding
- 52-week range
- 382.00 – 2,630.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 956.2M IDRMedian day 1.07M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:ELPI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 400.00 | -6.00 | -1.5% | 406.00 | 406.00 | 390.00 | 1,845,700 | |
| 406.00 | 0.00 | 0.0% | 408.00 | 412.00 | 400.00 | 614,100 | |
| 406.00 | -4.00 | -1.0% | 408.00 | 408.00 | 382.00 | 1,924,900 | |
| 410.00 | -30.00 | -6.8% | 440.00 | 440.00 | 410.00 | 2,408,100 | |
| 440.00 | -12.00 | -2.7% | 454.00 | 454.00 | 432.00 | 1,851,800 | |
| 452.00 | -2.00 | -0.4% | 456.00 | 462.00 | 430.00 | 3,877,100 | |
| 454.00 | -2.00 | -0.4% | 458.00 | 466.00 | 448.00 | 1,342,000 | |
| 456.00 | 0.00 | 0.0% | 456.00 | 470.00 | 446.00 | 3,493,300 | |
| 456.00 | +24.00 | +5.6% | 430.00 | 498.00 | 420.00 | 1,635,200 | |
| 432.00 | +2.00 | +0.5% | 418.00 | 432.00 | 408.00 | 565,100 | |
| 430.00 | +26.00 | +6.4% | 400.00 | 458.00 | 400.00 | 704,700 | |
| 404.00 | -30.00 | -6.9% | 424.00 | 424.00 | 404.00 | 486,200 | |
| 434.00 | -76.00 | -14.9% | 500.00 | 500.00 | 434.00 | 1,199,100 | |
| 510.00 | -30.00 | -5.6% | 540.00 | 540.00 | 510.00 | 430,200 | |
| 540.00 | -5.00 | -0.9% | 545.00 | 550.00 | 520.00 | 367,200 | |
| 545.00 | +5.00 | +0.9% | 545.00 | 550.00 | 530.00 | 285,800 | |
| 540.00 | -20.00 | -3.6% | 565.00 | 585.00 | 540.00 | 560,100 | |
| 560.00 | +20.00 | +3.7% | 545.00 | 565.00 | 525.00 | 747,600 | |
| 540.00 | -25.00 | -4.4% | 565.00 | 570.00 | 515.00 | 1,455,700 | |
| 565.00 | 0.00 | 0.0% | 565.00 | 565.00 | 555.00 | 289,200 | |
| 565.00 | -5.00 | -0.9% | 570.00 | 595.00 | 555.00 | 824,100 | |
| 570.00 | +10.00 | +1.8% | 560.00 | 575.00 | 550.00 | 531,700 | |
| 560.00 | -25.00 | -4.3% | 585.00 | 590.00 | 555.00 | 745,000 | |
| 585.00 | +10.00 | +1.7% | 580.00 | 650.00 | 575.00 | 974,900 | |
| 575.00 | -20.00 | -3.4% | 595.00 | 615.00 | 575.00 | 422,500 | |
| 595.00 | +15.00 | +2.6% | 580.00 | 595.00 | 560.00 | 344,600 | |
| 580.00 | -25.00 | -4.1% | 610.00 | 610.00 | 575.00 | 580,500 | |
| 605.00 | -10.00 | -1.6% | 615.00 | 615.00 | 595.00 | 588,300 | |
| 615.00 | -10.00 | -1.6% | 625.00 | 630.00 | 600.00 | 534,200 | |
| 625.00 | +45.00 | +7.8% | 580.00 | 705.00 | 580.00 | 2,784,200 | |
| 580.00 | -25.00 | -4.1% | 600.00 | 605.00 | 575.00 | 1,067,100 | |
| 605.00 | -15.00 | -2.4% | 615.00 | 630.00 | 595.00 | 1,252,800 | |
| 620.00 | -25.00 | -3.9% | 645.00 | 650.00 | 605.00 | 1,329,100 | |
| 645.00 | -5.00 | -0.8% | 650.00 | 665.00 | 630.00 | 1,242,900 | |
| 650.00 | -15.00 | -2.3% | 665.00 | 690.00 | 650.00 | 720,600 | |
| 665.00 | -5.00 | -0.7% | 670.00 | 670.00 | 655.00 | 356,100 | |
| 670.00 | -10.00 | -1.5% | 675.00 | 675.00 | 650.00 | 1,588,100 | |
| 680.00 | -30.00 | -4.2% | 710.00 | 710.00 | 655.00 | 2,659,000 | |
| 710.00 | -50.00 | -6.6% | 770.00 | 770.00 | 705.00 | 5,603,400 | |
| 760.00 | +105.00 | +16.0% | 655.00 | 775.00 | 650.00 | 16,543,200 | |
| 655.00 | 0.00 | 0.0% | 660.00 | 675.00 | 650.00 | 759,600 | |
| 655.00 | -15.00 | -2.2% | 670.00 | 675.00 | 650.00 | 889,000 | |
| 670.00 | 0.00 | 0.0% | 670.00 | 675.00 | 660.00 | 500,700 | |
| 670.00 | 0.00 | 0.0% | 670.00 | 680.00 | 660.00 | 888,500 | |
| 670.00 | +15.00 | +2.3% | 655.00 | 675.00 | 655.00 | 911,000 | |
| 655.00 | -15.00 | -2.2% | 670.00 | 680.00 | 650.00 | 1,070,900 | |
| 670.00 | -5.00 | -0.7% | 675.00 | 690.00 | 655.00 | 746,400 | |
| 675.00 | +5.00 | +0.7% | 670.00 | 685.00 | 650.00 | 1,201,900 | |
| 670.00 | +30.00 | +4.7% | 620.00 | 670.00 | 615.00 | 815,000 | |
| 640.00 | -30.00 | -4.5% | 670.00 | 675.00 | 640.00 | 1,162,500 | |
| 670.00 | 0.00 | 0.0% | 670.00 | 670.00 | 670.00 | 0 | |
| 670.00 | -15.00 | -2.2% | 685.00 | 700.00 | 655.00 | 1,286,200 | |
| 685.00 | +5.00 | +0.7% | 680.00 | 695.00 | 680.00 | 709,700 | |
| 680.00 | -10.00 | -1.4% | 690.00 | 700.00 | 670.00 | 1,159,100 | |
| 690.00 | +15.00 | +2.2% | 710.00 | 715.00 | 670.00 | 904,600 | |
| 675.00 | +10.00 | +1.5% | 675.00 | 695.00 | 650.00 | 1,592,200 | |
| 665.00 | 0.00 | 0.0% | 665.00 | 665.00 | 665.00 | 0 | |
| 665.00 | -35.00 | -5.0% | 700.00 | 710.00 | 665.00 | 1,193,100 | |
| 700.00 | 0.00 | 0.0% | 700.00 | 715.00 | 680.00 | 1,325,900 | |
| 700.00 | +5.00 | +0.7% | 695.00 | 715.00 | 690.00 | 1,011,400 | |
| 695.00 | -40.00 | -5.4% | 735.00 | 735.00 | 685.00 | 2,545,500 | |
| 735.00 | -10.00 | -1.3% | 745.00 | 750.00 | 730.00 | 1,343,800 | |
| 745.00 | -5.00 | -0.7% | 750.00 | 765.00 | 735.00 | 1,241,000 | |
| 750.00 | +30.00 | +4.2% | 725.00 | 845.00 | 725.00 | 6,332,500 | |
| 720.00 | -10.00 | -1.4% | 745.00 | 745.00 | 720.00 | 1,362,200 | |
| 730.00 | +10.00 | +1.4% | 720.00 | 735.00 | 720.00 | 1,235,700 | |
| 720.00 | 0.00 | 0.0% | 730.00 | 750.00 | 700.00 | 2,340,200 |
- Ticker
- IDX:ELPI
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 26, 2026
Capital Structure Enhancement at ELPI International Pte. Ltd. (ELPI-INT)
Latest news
Capital Structure Enhancement at ELPI International Pte. Ltd. (ELPI-INT)
Oct 26, 2026
Closed 452.00 (-0.4%) on Oct 27, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 540.00 (-3.6%) on Oct 12, 2026
Report of ownership or any changes in share ownership of public companies
Jul 31, 2026
Closed 720.00 (0.0%) on Aug 3, 2026
Change of Shareholders Structure
Jul 24, 2026
Closed 910.00 (0.0%) on Jul 27, 2026
Stock Listing
Jul 22, 2026
Closed 985.00 (+2.6%) on Jul 23, 2026
Deadline of Trading of Rights Issue of HMETD Pelayaran Nasional Ekalya Purnamasari Tbk. (ELPI-R)
Jul 15, 2026
Closed 1,040.00 (+5.1%) on Jul 16, 2026
Announcement High Shareholding Concentration PT Pelayaran Nasional Ekalya Purnamasari Tbk (ELPI)
Jul 14, 2026
Closed 990.00 (-2.0%) on Jul 15, 2026
Listing and Pre-listing of Share
Jul 9, 2026
Closed 1,070.00 (-0.5%) on Jul 10, 2026
Theoretical Price of PT Pelayaran Nasional Ekalya Purnamasari Tbk. (ELPI) Shares
Jul 6, 2026
Closed 1,105.00 (-1.4%) on Jul 7, 2026
Disclosure of Information or Material Facts Regarding the Incorporation of ELPI SAMUDRA OFFSHORE PTE. LTD. in Singapore
Jul 2, 2026
Closed 1,112.07 (-1.8%) on Jul 3, 2026
PT Pelayaran Nasional Ekalya Purnamasari Tbk on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 26, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Pelayaran Nasional Ekalya Purnamasari Tbk.