Pelayaran Nelly Dwi Putri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 464.00 | 466.00 | 454.00 | 454.00 | 408.87 | 826,900 |
| 2024-08-08 | 458.00 | 462.00 | 452.00 | 462.00 | 416.07 | 1,071,100 |
| 2024-08-07 | 444.00 | 458.00 | 444.00 | 458.00 | 412.47 | 870,600 |
| 2024-08-06 | 450.00 | 458.00 | 436.00 | 444.00 | 399.86 | 1,553,100 |
| 2024-08-05 | 466.00 | 466.00 | 444.00 | 450.00 | 405.26 | 969,200 |
| 2024-08-02 | 464.00 | 468.00 | 460.00 | 464.00 | 417.87 | 1,344,100 |
| 2024-08-01 | 468.00 | 468.00 | 460.00 | 464.00 | 417.87 | 1,346,400 |
| 2024-07-31 | 468.00 | 472.00 | 462.00 | 468.00 | 421.47 | 859,100 |
| 2024-07-30 | 472.00 | 480.00 | 468.00 | 468.00 | 421.47 | 1,446,400 |
| 2024-07-29 | 470.00 | 474.00 | 464.00 | 470.00 | 423.28 | 1,393,700 |
| 2024-07-26 | 462.00 | 470.00 | 462.00 | 468.00 | 421.47 | 1,052,500 |
| 2024-07-25 | 470.00 | 480.00 | 462.00 | 462.00 | 416.07 | 1,265,100 |
| 2024-07-24 | 464.00 | 478.00 | 462.00 | 468.00 | 421.47 | 1,355,100 |
| 2024-07-23 | 464.00 | 466.00 | 462.00 | 464.00 | 417.87 | 767,600 |
| 2024-07-22 | 462.00 | 464.00 | 458.00 | 464.00 | 417.87 | 1,429,700 |
| 2024-07-19 | 462.00 | 464.00 | 460.00 | 462.00 | 416.07 | 1,026,100 |
| 2024-07-18 | 460.00 | 464.00 | 458.00 | 462.00 | 416.07 | 754,400 |
| 2024-07-17 | 460.00 | 464.00 | 458.00 | 458.00 | 412.47 | 1,222,800 |
| 2024-07-16 | 458.00 | 460.00 | 456.00 | 460.00 | 414.27 | 214,300 |
| 2024-07-15 | 462.00 | 468.00 | 458.00 | 458.00 | 412.47 | 1,141,300 |
| 2024-07-12 | 464.00 | 464.00 | 460.00 | 460.00 | 414.27 | 693,000 |
| 2024-07-11 | 454.00 | 466.00 | 452.00 | 464.00 | 417.87 | 1,161,400 |
| 2024-07-10 | 454.00 | 454.00 | 452.00 | 454.00 | 408.87 | 691,400 |
| 2024-07-09 | 452.00 | 454.00 | 450.00 | 454.00 | 408.87 | 583,700 |
| 2024-07-08 | 456.00 | 458.00 | 450.00 | 452.00 | 407.06 | 647,500 |
| 2024-07-05 | 458.00 | 458.00 | 454.00 | 456.00 | 410.67 | 714,300 |
| 2024-07-04 | 456.00 | 458.00 | 454.00 | 458.00 | 412.47 | 589,900 |
| 2024-07-03 | 454.00 | 458.00 | 454.00 | 454.00 | 408.87 | 309,100 |
| 2024-07-02 | 460.00 | 460.00 | 452.00 | 454.00 | 408.87 | 652,000 |
| 2024-07-01 | 462.00 | 464.00 | 450.00 | 454.00 | 408.87 | 727,900 |
| 2024-06-28 | 454.00 | 454.00 | 448.00 | 454.00 | 408.87 | 955,800 |
| 2024-06-27 | 468.00 | 472.00 | 458.00 | 464.00 | 404.36 | 2,001,200 |
| 2024-06-26 | 460.00 | 470.00 | 454.00 | 468.00 | 407.85 | 2,113,800 |
| 2024-06-25 | 448.00 | 460.00 | 442.00 | 454.00 | 395.65 | 1,163,400 |
| 2024-06-24 | 446.00 | 454.00 | 438.00 | 452.00 | 393.91 | 584,700 |
| 2024-06-21 | 434.00 | 454.00 | 434.00 | 436.00 | 379.96 | 329,100 |
| 2024-06-20 | 444.00 | 444.00 | 428.00 | 434.00 | 378.22 | 1,056,000 |
| 2024-06-19 | 456.00 | 464.00 | 440.00 | 444.00 | 386.93 | 1,585,500 |
| 2024-06-14 | 454.00 | 466.00 | 452.00 | 462.00 | 402.62 | 755,700 |
| 2024-06-13 | 454.00 | 464.00 | 452.00 | 454.00 | 395.65 | 84,000 |
| 2024-06-12 | 462.00 | 462.00 | 452.00 | 456.00 | 397.39 | 1,011,800 |
| 2024-06-11 | 462.00 | 466.00 | 460.00 | 462.00 | 402.62 | 717,500 |
| 2024-06-10 | 458.00 | 466.00 | 456.00 | 462.00 | 402.62 | 611,900 |
| 2024-06-07 | 452.00 | 460.00 | 450.00 | 460.00 | 400.88 | 1,088,200 |
| 2024-06-06 | 450.00 | 452.00 | 446.00 | 448.00 | 390.42 | 935,900 |
| 2024-06-05 | 456.00 | 456.00 | 448.00 | 450.00 | 392.16 | 1,464,900 |
| 2024-06-04 | 450.00 | 458.00 | 450.00 | 454.00 | 395.65 | 889,600 |
| 2024-06-03 | 454.00 | 460.00 | 446.00 | 448.00 | 390.42 | 754,900 |
| 2024-05-31 | 460.00 | 460.00 | 452.00 | 454.00 | 395.65 | 965,100 |
| 2024-05-30 | 460.00 | 460.00 | 450.00 | 452.00 | 393.91 | 1,042,600 |
| 2024-05-29 | 462.00 | 464.00 | 456.00 | 458.00 | 399.13 | 941,500 |
| 2024-05-28 | 458.00 | 466.00 | 454.00 | 462.00 | 402.62 | 1,520,400 |
| 2024-05-27 | 464.00 | 468.00 | 456.00 | 458.00 | 399.13 | 1,198,700 |
| 2024-05-22 | 460.00 | 470.00 | 460.00 | 464.00 | 404.36 | 430,000 |
| 2024-05-21 | 456.00 | 470.00 | 456.00 | 466.00 | 406.11 | 1,385,600 |
| 2024-05-20 | 450.00 | 456.00 | 446.00 | 454.00 | 395.65 | 929,400 |
| 2024-05-17 | 442.00 | 450.00 | 438.00 | 450.00 | 392.16 | 950,300 |
| 2024-05-16 | 440.00 | 446.00 | 440.00 | 442.00 | 385.19 | 1,378,500 |
| 2024-05-15 | 440.00 | 444.00 | 436.00 | 440.00 | 383.45 | 1,227,000 |
| 2024-05-14 | 460.00 | 460.00 | 430.00 | 434.00 | 378.22 | 1,017,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 10.0000 IDR |
| 2025-06-19 | 10.0000 IDR |
| 2024-12-11 | 15.0000 IDR |
| 2024-06-28 | 15.0000 IDR |
| 2023-12-01 | 15.0000 IDR |
| 2023-06-06 | 20.0000 IDR |
| 2022-11-04 | 5.0000 IDR |
| 2022-06-15 | 10.0000 IDR |
| 2021-10-14 | 10.0000 IDR |
| 2021-08-16 | 5.0000 IDR |
| 2021-05-31 | 10.0000 IDR |
| 2020-07-03 | 3.5000 IDR |
| 2019-06-14 | 6.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.