Pelayaran Nelly Dwi Putri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 436.00 | 448.00 | 422.00 | 440.00 | 383.45 | 1,591,600 |
| 2024-05-08 | 450.00 | 456.00 | 430.00 | 436.00 | 379.96 | 3,293,000 |
| 2024-05-07 | 460.00 | 460.00 | 444.00 | 450.00 | 392.16 | 2,594,500 |
| 2024-05-06 | 466.00 | 468.00 | 450.00 | 460.00 | 400.88 | 2,176,200 |
| 2024-05-03 | 476.00 | 478.00 | 464.00 | 468.00 | 407.85 | 2,204,300 |
| 2024-05-02 | 474.00 | 480.00 | 468.00 | 472.00 | 411.33 | 1,176,700 |
| 2024-04-30 | 472.00 | 480.00 | 466.00 | 470.00 | 409.59 | 2,248,400 |
| 2024-04-29 | 480.00 | 484.00 | 464.00 | 466.00 | 406.11 | 2,766,600 |
| 2024-04-26 | 490.00 | 490.00 | 480.00 | 484.00 | 421.79 | 1,665,400 |
| 2024-04-25 | 494.00 | 494.00 | 484.00 | 490.00 | 427.02 | 1,009,000 |
| 2024-04-24 | 498.00 | 498.00 | 492.00 | 494.00 | 430.51 | 2,118,900 |
| 2024-04-23 | 500.00 | 500.00 | 494.00 | 498.00 | 433.99 | 1,795,500 |
| 2024-04-22 | 505.00 | 505.00 | 498.00 | 500.00 | 435.74 | 1,413,700 |
| 2024-04-19 | 505.00 | 505.00 | 498.00 | 505.00 | 440.09 | 1,156,800 |
| 2024-04-18 | 505.00 | 505.00 | 498.00 | 505.00 | 440.09 | 1,099,800 |
| 2024-04-17 | 500.00 | 505.00 | 498.00 | 500.00 | 435.74 | 1,402,700 |
| 2024-04-16 | 505.00 | 505.00 | 498.00 | 500.00 | 435.74 | 876,100 |
| 2024-04-05 | 505.00 | 510.00 | 500.00 | 505.00 | 440.09 | 1,561,000 |
| 2024-04-04 | 500.00 | 505.00 | 496.00 | 505.00 | 440.09 | 1,566,000 |
| 2024-04-03 | 505.00 | 505.00 | 496.00 | 498.00 | 433.99 | 2,414,000 |
| 2024-04-02 | 500.00 | 510.00 | 498.00 | 505.00 | 440.09 | 1,032,300 |
| 2024-04-01 | 505.00 | 510.00 | 496.00 | 500.00 | 435.74 | 1,707,500 |
| 2024-03-28 | 530.00 | 540.00 | 490.00 | 500.00 | 435.74 | 4,739,800 |
| 2024-03-27 | 525.00 | 530.00 | 520.00 | 520.00 | 453.17 | 1,472,500 |
| 2024-03-26 | 540.00 | 540.00 | 520.00 | 530.00 | 461.88 | 1,163,900 |
| 2024-03-25 | 540.00 | 540.00 | 515.00 | 530.00 | 461.88 | 1,217,100 |
| 2024-03-22 | 530.00 | 530.00 | 520.00 | 525.00 | 457.52 | 1,482,900 |
| 2024-03-21 | 530.00 | 535.00 | 520.00 | 530.00 | 461.88 | 1,189,400 |
| 2024-03-20 | 525.00 | 540.00 | 520.00 | 530.00 | 461.88 | 3,832,500 |
| 2024-03-19 | 515.00 | 530.00 | 510.00 | 520.00 | 453.17 | 2,526,000 |
| 2024-03-18 | 510.00 | 520.00 | 505.00 | 515.00 | 448.81 | 1,462,500 |
| 2024-03-15 | 510.00 | 510.00 | 505.00 | 510.00 | 444.45 | 1,302,600 |
| 2024-03-14 | 515.00 | 515.00 | 500.00 | 505.00 | 440.09 | 574,900 |
| 2024-03-13 | 520.00 | 520.00 | 505.00 | 515.00 | 448.81 | 1,161,900 |
| 2024-03-08 | 500.00 | 515.00 | 500.00 | 515.00 | 448.81 | 2,105,900 |
| 2024-03-07 | 510.00 | 515.00 | 500.00 | 500.00 | 435.74 | 958,500 |
| 2024-03-06 | 510.00 | 515.00 | 500.00 | 510.00 | 444.45 | 1,369,000 |
| 2024-03-05 | 515.00 | 515.00 | 500.00 | 510.00 | 444.45 | 1,072,600 |
| 2024-03-04 | 515.00 | 520.00 | 505.00 | 515.00 | 448.81 | 1,334,000 |
| 2024-03-01 | 515.00 | 520.00 | 510.00 | 515.00 | 448.81 | 1,595,400 |
| 2024-02-29 | 520.00 | 520.00 | 505.00 | 515.00 | 448.81 | 1,815,200 |
| 2024-02-28 | 510.00 | 525.00 | 505.00 | 515.00 | 448.81 | 2,903,000 |
| 2024-02-27 | 515.00 | 525.00 | 505.00 | 510.00 | 444.45 | 1,849,500 |
| 2024-02-26 | 498.00 | 515.00 | 498.00 | 515.00 | 448.81 | 2,837,500 |
| 2024-02-23 | 494.00 | 500.00 | 494.00 | 498.00 | 433.99 | 239,900 |
| 2024-02-22 | 490.00 | 496.00 | 488.00 | 494.00 | 430.51 | 502,900 |
| 2024-02-21 | 492.00 | 496.00 | 488.00 | 490.00 | 427.02 | 1,879,300 |
| 2024-02-20 | 492.00 | 496.00 | 490.00 | 492.00 | 428.76 | 1,223,100 |
| 2024-02-19 | 490.00 | 496.00 | 488.00 | 492.00 | 428.76 | 1,031,000 |
| 2024-02-16 | 492.00 | 494.00 | 486.00 | 488.00 | 425.28 | 1,474,900 |
| 2024-02-15 | 492.00 | 500.00 | 486.00 | 490.00 | 427.02 | 1,521,000 |
| 2024-02-13 | 496.00 | 496.00 | 488.00 | 490.00 | 427.02 | 757,600 |
| 2024-02-12 | 492.00 | 498.00 | 486.00 | 496.00 | 432.25 | 921,300 |
| 2024-02-07 | 498.00 | 498.00 | 490.00 | 490.00 | 427.02 | 1,649,000 |
| 2024-02-06 | 496.00 | 505.00 | 490.00 | 498.00 | 433.99 | 1,237,500 |
| 2024-02-05 | 505.00 | 510.00 | 480.00 | 496.00 | 432.25 | 1,859,700 |
| 2024-02-02 | 520.00 | 525.00 | 498.00 | 505.00 | 440.09 | 1,673,600 |
| 2024-02-01 | 515.00 | 525.00 | 505.00 | 515.00 | 448.81 | 2,611,400 |
| 2024-01-31 | 500.00 | 520.00 | 498.00 | 515.00 | 448.81 | 1,279,100 |
| 2024-01-30 | 496.00 | 505.00 | 486.00 | 498.00 | 433.99 | 1,351,600 |
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.