IDX · ELPI · stock
PT Pelayaran Nasional Ekalya Purnamasari Tbk (ELPI) stock price history
Every IDX trading session of PT Pelayaran Nasional Ekalya Purnamasari Tbk from Aug 8, 2022 to Nov 13, 2026: 1,025 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ELPI adjusted close, 2022 to 2026
- IDR 2,574
- All time high, 2026
- IDR 2,603
- 52 week high, IDR 382.00 low
- 1,025
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ELPI key facts
- PT Pelayaran Nasional Ekalya Purnamasari Tbk (ELPI) closed at IDR 408.00 on Nov 13, 2026 on IDX.
- ELPI's all time high close is IDR 2,574, set on Feb 24, 2026; its all time low close is IDR 187.92 on Oct 14, 2022.
- ELPI's 52 week range is IDR 382.00 to IDR 2,603.
- ELPI returned -42.4% over the year to Nov 13, 2026.
- Since Aug 8, 2022 ELPI returned +62%, +12.0% a year compounded.
- ELPI's deepest drawdown was -84.5% from Feb 24, 2026 to Nov 3, 2026.
- DataCedar holds 1,025 daily sessions of ELPI history from Aug 8, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ELPI price chart, 2022 to 2026
ELPI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.1% |
| 3 months | -41.7% |
| 6 months | -79.6% |
| Year to date | -48.5% |
| 1 year | -42.4% |
| 3 years | +41.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 8, 2022 | +62.4% |
| Compound annual growth, 4.3 years | +12.0% |
ELPI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,574 on Feb 24, 2026
- All time low close
- IDR 187.92 on Oct 14, 2022
- 52 week high
- IDR 2,603 on Feb 24, 2026
- 52 week low
- IDR 382.00 on Oct 30, 2026
- Deepest drawdown
- -84.5% from Feb 24, 2026 to Nov 3, 2026, not yet recovered
- Best single session
- +24.9% on May 12, 2026
- Worst single session
- -19.6% on Apr 28, 2026
- Volatility, 1 year annualised
- 112.2%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +133%
- Worst calendar year
- 2024, +26%
ELPI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Aug 8, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 791.88 | IDR 2,603 | IDR 382.00 | IDR 408.00 | -48.5% | 441.5M | 209 |
| 2025 | IDR 339.89 | IDR 826.52 | IDR 306.85 | IDR 791.88 | +133.0% | 341.8M | 236 |
| 2024 | IDR 269.78 | IDR 382.13 | IDR 235.82 | IDR 339.89 | +26.0% | 1.4B | 237 |
| 2023 | IDR 200.94 | IDR 318.83 | IDR 187.92 | IDR 269.78 | +35.5% | 3B | 239 |
| 2022 | IDR 251.18 | IDR 344.21 | IDR 177.69 | IDR 199.08 | n/a | 3.2B | 104 |
ELPI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 408.00 | +0.5% |
| October 2026 | IDR 406.00 | -29.4% |
| September 2026 | IDR 575.00 | -14.2% |
| August 2026 | IDR 670.00 | -6.9% |
| July 2026 | IDR 720.00 | -33.8% |
| June 2026 | IDR 1,087 | -38.1% |
| May 2026 | IDR 1,755 | +12.2% |
| April 2026 | IDR 1,564 | -19.2% |
| March 2026 | IDR 1,935 | -0.8% |
| February 2026 | IDR 1,950 | +40.2% |
| January 2026 | IDR 1,391 | +75.6% |
| December 2025 | IDR 791.88 | +14.3% |
About the ELPI data
Daily bars. 1,025 sessions from Aug 8, 2022 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 8, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AELPI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ELPI share price history
