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 24 Feb 2026
15.00% Scripless = 1,112,000,000.000
Local Percentage
12.34%
Foreign Percentage
2.67%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Mar 2025 352 360 350 360 48,539 1,712,813,600 2,580
04 Mar 2025 360 360 354 356 25,203 900,792,200 1,398
05 Mar 2025 356 358 354 356 37,671 1,340,992,200 2,085
06 Mar 2025 362 366 360 364 35,856 1,303,132,000 1,985
07 Mar 2025 364 366 360 362 22,982 834,180,800 1,279
10 Mar 2025 362 364 362 364 6,161 224,048,600 380
11 Mar 2025 362 364 362 364 7,671 277,891,600 538
12 Mar 2025 364 380 362 376 22,687 838,951,800 619
13 Mar 2025 376 378 376 378 12,622 474,716,200 783
14 Mar 2025 378 378 372 378 11,215 421,692,000 646
17 Mar 2025 378 378 366 374 8,969 336,185,400 498
18 Mar 2025 374 374 366 372 8,667 321,689,400 476
19 Mar 2025 372 376 370 376 13,720 509,408,000 811
20 Mar 2025 376 376 368 376 14,997 560,778,600 764
21 Mar 2025 376 376 372 374 15,236 568,462,600 844
24 Mar 2025 374 374 370 372 6,364 236,852,800 405
25 Mar 2025 374 400 372 390 15,802 603,886,800 700
26 Mar 2025 392 396 384 386 12,323 480,742,400 499
27 Mar 2025 386 392 384 392 10,604 409,204,200 494
08 Apr 2025 370 370 334 346 10,637 364,872,000 219
09 Apr 2025 340 352 328 350 3,752 127,740,600 202
10 Apr 2025 342 362 342 360 1,401 49,743,600 172
11 Apr 2025 358 360 346 360 2,729 96,173,200 159
14 Apr 2025 360 362 350 362 1,351 48,187,000 151
15 Apr 2025 362 362 358 362 1,397 50,463,400 138
16 Apr 2025 362 362 356 360 1,074 38,577,400 165
17 Apr 2025 360 360 352 354 1,618 57,359,000 133
21 Apr 2025 354 356 342 356 2,557 89,764,800 152
22 Apr 2025 356 356 352 352 607 21,548,200 122
23 Apr 2025 352 360 350 360 10,833 381,782,400 123
24 Apr 2025 360 360 352 356 3,422 122,095,200 95
25 Apr 2025 356 358 350 358 4,185 148,072,800 169
28 Apr 2025 360 380 358 374 4,419 163,149,200 351
29 Apr 2025 378 378 370 374 2,997 111,978,800 218
30 Apr 2025 374 378 374 376 7,267 272,386,400 259
02 May 2025 376 378 370 372 6,553 244,694,800 291
05 May 2025 372 376 364 376 15,300 564,293,400 555
06 May 2025 366 366 356 362 3,146 113,887,000 244
07 May 2025 362 362 356 358 2,345 84,208,200 183
08 May 2025 358 364 348 350 4,935 174,579,800 224
09 May 2025 354 360 350 354 1,042 36,848,600 134
14 May 2025 354 360 352 356 1,126 39,939,800 153
15 May 2025 356 356 350 356 562 19,913,200 82
16 May 2025 356 356 352 356 1,428 50,471,400 108
19 May 2025 356 356 350 352 1,117 39,186,200 80
20 May 2025 352 352 346 350 1,977 69,125,200 81
21 May 2025 350 350 348 350 278 9,699,000 46
22 May 2025 352 352 350 352 717 25,105,800 33
23 May 2025 352 354 352 354 309 10,882,200 26
26 May 2025 354 354 348 354 1,167 41,102,400 112
27 May 2025 354 354 350 354 342 12,062,600 88
28 May 2025 352 352 350 352 618 21,657,400 46
02 Jun 2025 352 352 346 352 7,269 254,109,200 160
03 Jun 2025 352 352 350 352 4,931 172,622,600 74
04 Jun 2025 352 352 350 352 989 34,657,800 102
05 Jun 2025 352 352 350 352 4,031 141,135,800 151
10 Jun 2025 352 352 350 352 2,881 100,893,600 129
11 Jun 2025 350 352 350 352 3,594 125,827,000 91
12 Jun 2025 352 352 348 352 3,929 137,480,200 132
13 Jun 2025 352 354 350 354 1,330 46,962,800 93
16 Jun 2025 354 358 354 358 1,243 44,260,000 115
17 Jun 2025 358 360 350 350 5,661 198,684,200 166
18 Jun 2025 352 354 350 352 487 17,152,000 81
19 Jun 2025 352 352 348 352 2,653 92,883,600 132
20 Jun 2025 352 352 350 352 5,266 184,355,600 79
23 Jun 2025 352 352 346 352 2,239 78,400,000 121
24 Jun 2025 352 352 350 352 4,622 161,811,600 78
25 Jun 2025 352 352 350 350 440 15,440,000 59
26 Jun 2025 352 352 350 350 292 10,260,000 60
30 Jun 2025 350 352 350 352 1,384 48,482,600 80
01 Jul 2025 352 354 350 354 2,604 91,697,200 251
02 Jul 2025 354 354 350 354 1,468 51,612,600 110
03 Jul 2025 354 354 352 354 2,138 75,345,000 207
04 Jul 2025 354 354 352 354 804 28,362,400 97
07 Jul 2025 354 354 342 352 2,693 94,457,800 285
08 Jul 2025 352 352 350 350 1,436 50,311,400 98
09 Jul 2025 352 352 350 352 493 17,351,400 95
10 Jul 2025 352 352 350 352 557 19,595,400 83
11 Jul 2025 352 352 350 352 518 18,184,000 70
15 Jul 2025 352 352 350 352 1,918 67,188,400 81
16 Jul 2025 352 352 348 352 857 30,031,400 77
17 Jul 2025 352 352 350 352 692 24,280,000 68
18 Jul 2025 352 352 350 352 1,426 50,014,600 79
21 Jul 2025 352 352 350 352 619 21,709,000 73
22 Jul 2025 350 352 350 352 1,276 44,728,400 44
23 Jul 2025 352 352 350 352 327 11,486,000 58
24 Jul 2025 352 352 348 352 1,070 37,421,800 68
25 Jul 2025 352 352 342 342 3,292 113,699,600 137
28 Jul 2025 344 352 332 332 4,015 133,866,400 94
29 Jul 2025 350 356 344 344 10,474 365,671,600 335
30 Jul 2025 346 348 340 348 1,464 50,248,600 102
31 Jul 2025 348 350 346 348 963 33,494,000 47
01 Aug 2025 348 348 340 340 5,702 195,836,600 68
04 Aug 2025 346 348 330 330 3,526 117,620,000 130
05 Aug 2025 336 336 330 330 3,949 130,633,200 145
06 Aug 2025 336 336 322 322 4,469 146,788,800 123
07 Aug 2025 334 334 312 320 7,436 239,797,800 204
08 Aug 2025 320 330 320 320 3,318 106,356,600 75
11 Aug 2025 320 326 312 312 4,165 131,465,000 123
12 Aug 2025 320 330 314 314 6,412 206,112,000 214
13 Aug 2025 318 336 316 318 7,428 240,763,000 193
14 Aug 2025 318 322 314 314 8,480 269,215,200 237
15 Aug 2025 316 318 312 314 6,336 199,126,000 139
19 Aug 2025 314 320 310 310 13,658 429,970,400 339
20 Aug 2025 312 318 310 316 7,093 221,260,000 166
21 Aug 2025 316 320 310 320 4,410 139,752,600 164
22 Aug 2025 322 324 318 322 4,654 149,689,200 157
25 Aug 2025 322 322 318 320 4,754 152,081,800 117
26 Aug 2025 322 322 318 318 2,932 93,963,400 79
27 Aug 2025 322 328 318 328 9,329 300,780,400 155
28 Aug 2025 330 364 330 364 29,643 1,035,439,600 770
29 Aug 2025 368 370 344 358 18,406 652,626,400 494
01 Sep 2025 354 364 338 362 6,879 243,604,200 310
02 Sep 2025 362 368 362 366 10,029 366,306,400 402
03 Sep 2025 366 448 366 384 28,772 1,097,596,200 1,418
04 Sep 2025 384 386 366 378 15,580 583,573,200 482
08 Sep 2025 382 388 360 360 35,267 1,318,521,600 660
09 Sep 2025 358 362 352 358 3,497 125,594,000 220
10 Sep 2025 354 354 334 348 20,270 689,568,800 455
11 Sep 2025 344 360 342 352 5,075 176,170,600 373
12 Sep 2025 352 352 348 352 2,724 95,828,600 130
15 Sep 2025 350 366 350 362 5,169 183,162,600 217
16 Sep 2025 362 404 352 398 21,721 830,861,000 833
17 Sep 2025 398 400 360 392 26,374 992,076,400 801
18 Sep 2025 392 396 370 386 5,910 226,938,600 231
19 Sep 2025 386 392 368 382 7,220 272,451,000 332
22 Sep 2025 380 390 360 384 11,544 431,512,600 578
23 Sep 2025 384 384 358 370 13,756 502,298,400 337
24 Sep 2025 370 380 354 370 6,737 247,411,200 246
25 Sep 2025 370 374 356 370 6,299 229,482,200 395
26 Sep 2025 370 372 360 368 2,340 85,903,600 155
29 Sep 2025 366 370 356 356 5,684 204,424,400 244
30 Dec 2025 770 835 765 800 31,779 2,556,009,000 1,156
13 Feb 2026 1,880 1,880 1,880 1,880 11,717 2,202,796,000 299
18 Feb 2026 2,060 2,060 2,060 2,060 23,592 4,859,952,000 408
19 Feb 2026 1,855 2,260 1,855 2,260 39,004 7,937,384,000 742
20 Feb 2026 2,480 2,480 2,300 2,300 43,907 10,527,478,000 686
23 Feb 2026 2,300 2,500 2,300 2,500 7,864 1,881,827,000 379
24 Feb 2026 2,550 2,630 2,550 2,630 10,114 2,606,054,000 278

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 13 Feb 2026 09 Mar 2026 Active
Cash Dividend (1 ELPI : 13.5 IDR) 05 May 2025 07 May 2025 23 May 2025 Active
Proxy Voting   - 26 Mar 2025 24 Apr 2025 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online