Pelayaran Nelly Dwi Putri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 490.00 | 498.00 | 486.00 | 486.00 | 423.54 | 1,047,800 |
| 2024-01-26 | 494.00 | 496.00 | 486.00 | 490.00 | 427.02 | 1,149,800 |
| 2024-01-25 | 494.00 | 500.00 | 494.00 | 494.00 | 430.51 | 1,330,900 |
| 2024-01-24 | 500.00 | 500.00 | 484.00 | 492.00 | 428.76 | 2,595,700 |
| 2024-01-23 | 520.00 | 525.00 | 498.00 | 500.00 | 435.74 | 2,072,700 |
| 2024-01-22 | 515.00 | 530.00 | 515.00 | 520.00 | 453.17 | 1,109,800 |
| 2024-01-19 | 520.00 | 525.00 | 510.00 | 515.00 | 448.81 | 1,358,700 |
| 2024-01-18 | 525.00 | 530.00 | 520.00 | 520.00 | 453.17 | 1,415,600 |
| 2024-01-17 | 530.00 | 535.00 | 520.00 | 525.00 | 457.52 | 1,853,500 |
| 2024-01-16 | 525.00 | 540.00 | 520.00 | 530.00 | 461.88 | 2,197,200 |
| 2024-01-15 | 530.00 | 545.00 | 525.00 | 525.00 | 457.52 | 2,331,700 |
| 2024-01-12 | 535.00 | 545.00 | 520.00 | 525.00 | 457.52 | 3,162,500 |
| 2024-01-11 | 515.00 | 540.00 | 510.00 | 535.00 | 466.24 | 4,392,900 |
| 2024-01-10 | 500.00 | 515.00 | 500.00 | 510.00 | 444.45 | 1,901,800 |
| 2024-01-09 | 510.00 | 510.00 | 492.00 | 498.00 | 433.99 | 1,708,800 |
| 2024-01-08 | 510.00 | 515.00 | 500.00 | 500.00 | 435.74 | 1,648,100 |
| 2024-01-05 | 505.00 | 515.00 | 500.00 | 510.00 | 444.45 | 933,100 |
| 2024-01-04 | 505.00 | 515.00 | 500.00 | 505.00 | 440.09 | 862,200 |
| 2024-01-03 | 500.00 | 510.00 | 496.00 | 505.00 | 440.09 | 728,400 |
| 2024-01-02 | 486.00 | 505.00 | 486.00 | 498.00 | 433.99 | 1,620,200 |
| 2023-12-29 | 486.00 | 488.00 | 484.00 | 486.00 | 423.54 | 391,200 |
| 2023-12-28 | 490.00 | 492.00 | 486.00 | 486.00 | 423.54 | 1,608,500 |
| 2023-12-27 | 494.00 | 494.00 | 484.00 | 488.00 | 425.28 | 1,875,700 |
| 2023-12-22 | 492.00 | 498.00 | 490.00 | 490.00 | 427.02 | 2,973,900 |
| 2023-12-21 | 484.00 | 530.00 | 482.00 | 488.00 | 425.28 | 10,609,000 |
| 2023-12-20 | 472.00 | 482.00 | 470.00 | 480.00 | 418.31 | 1,753,800 |
| 2023-12-19 | 476.00 | 476.00 | 470.00 | 470.00 | 409.59 | 1,630,400 |
| 2023-12-18 | 494.00 | 498.00 | 474.00 | 474.00 | 413.08 | 1,309,000 |
| 2023-12-15 | 474.00 | 492.00 | 474.00 | 492.00 | 428.76 | 1,807,100 |
| 2023-12-14 | 462.00 | 486.00 | 462.00 | 474.00 | 413.08 | 1,312,400 |
| 2023-12-13 | 474.00 | 476.00 | 462.00 | 462.00 | 402.62 | 588,600 |
| 2023-12-12 | 478.00 | 478.00 | 456.00 | 474.00 | 413.08 | 2,893,400 |
| 2023-12-11 | 492.00 | 494.00 | 472.00 | 478.00 | 416.56 | 2,706,700 |
| 2023-12-08 | 505.00 | 505.00 | 490.00 | 492.00 | 428.76 | 2,821,100 |
| 2023-12-07 | 510.00 | 510.00 | 498.00 | 500.00 | 435.74 | 1,604,500 |
| 2023-12-06 | 505.00 | 510.00 | 500.00 | 510.00 | 444.45 | 2,358,100 |
| 2023-12-05 | 505.00 | 510.00 | 500.00 | 505.00 | 440.09 | 513,700 |
| 2023-12-04 | 510.00 | 510.00 | 500.00 | 500.00 | 435.74 | 1,760,700 |
| 2023-12-01 | 510.00 | 510.00 | 498.00 | 510.00 | 444.45 | 3,392,500 |
| 2023-11-30 | 515.00 | 525.00 | 510.00 | 520.00 | 440.09 | 3,016,900 |
| 2023-11-29 | 530.00 | 530.00 | 515.00 | 515.00 | 435.86 | 1,739,000 |
| 2023-11-28 | 520.00 | 525.00 | 520.00 | 525.00 | 444.32 | 856,100 |
| 2023-11-27 | 520.00 | 530.00 | 515.00 | 520.00 | 440.09 | 1,552,200 |
| 2023-11-24 | 510.00 | 525.00 | 510.00 | 520.00 | 440.09 | 1,472,600 |
| 2023-11-23 | 510.00 | 515.00 | 505.00 | 505.00 | 427.40 | 1,064,100 |
| 2023-11-22 | 500.00 | 515.00 | 492.00 | 500.00 | 423.17 | 1,622,000 |
| 2023-11-21 | 515.00 | 520.00 | 500.00 | 500.00 | 423.17 | 3,313,100 |
| 2023-11-20 | 515.00 | 525.00 | 510.00 | 515.00 | 435.86 | 1,876,000 |
| 2023-11-17 | 525.00 | 530.00 | 515.00 | 515.00 | 435.86 | 1,833,800 |
| 2023-11-16 | 520.00 | 535.00 | 515.00 | 525.00 | 444.32 | 776,900 |
| 2023-11-15 | 520.00 | 525.00 | 515.00 | 520.00 | 440.09 | 1,502,600 |
| 2023-11-14 | 530.00 | 530.00 | 520.00 | 525.00 | 444.32 | 1,801,900 |
| 2023-11-13 | 530.00 | 535.00 | 525.00 | 530.00 | 448.56 | 1,264,300 |
| 2023-11-10 | 530.00 | 535.00 | 525.00 | 530.00 | 448.56 | 1,402,200 |
| 2023-11-09 | 530.00 | 535.00 | 520.00 | 530.00 | 448.56 | 1,358,500 |
| 2023-11-08 | 540.00 | 540.00 | 520.00 | 525.00 | 444.32 | 2,550,400 |
| 2023-11-07 | 525.00 | 540.00 | 520.00 | 535.00 | 452.79 | 2,399,500 |
| 2023-11-06 | 515.00 | 530.00 | 510.00 | 525.00 | 444.32 | 1,487,800 |
| 2023-11-03 | 515.00 | 530.00 | 515.00 | 515.00 | 435.86 | 1,009,500 |
| 2023-11-02 | 498.00 | 550.00 | 498.00 | 515.00 | 435.86 | 2,171,800 |
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.