Pelayaran Nelly Dwi Putri Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	500.00	510.00	492.00	496.00	419.78	2,307,600
2023-10-31	520.00	530.00	492.00	500.00	423.17	3,833,200
2023-10-30	540.00	555.00	498.00	520.00	440.09	9,156,500
2023-10-27	550.00	575.00	535.00	535.00	452.79	6,124,200
2023-10-26	560.00	610.00	530.00	550.00	465.48	20,966,900
2023-10-25	510.00	540.00	510.00	530.00	448.56	4,378,100
2023-10-24	500.00	515.00	498.00	510.00	431.63	1,235,300
2023-10-23	505.00	510.00	498.00	500.00	423.17	1,278,400
2023-10-20	525.00	525.00	496.00	505.00	427.40	1,250,900
2023-10-19	525.00	530.00	496.00	505.00	427.40	1,791,100
2023-10-18	540.00	545.00	520.00	525.00	444.32	2,476,100
2023-10-17	530.00	545.00	515.00	540.00	457.02	2,789,000
2023-10-16	535.00	545.00	525.00	530.00	448.56	1,657,800
2023-10-13	540.00	550.00	525.00	525.00	444.32	1,471,400
2023-10-12	500.00	555.00	492.00	540.00	457.02	2,075,700
2023-10-11	525.00	545.00	515.00	540.00	457.02	1,124,900
2023-10-10	515.00	530.00	500.00	525.00	444.32	2,225,200
2023-10-09	500.00	520.00	492.00	510.00	431.63	1,644,400
2023-10-06	500.00	520.00	496.00	500.00	423.17	806,200
2023-10-05	505.00	520.00	484.00	505.00	427.40	2,870,000
2023-10-04	535.00	540.00	505.00	505.00	427.40	4,716,700
2023-10-03	545.00	545.00	535.00	535.00	452.79	1,493,000
2023-10-02	535.00	545.00	530.00	540.00	457.02	1,592,000
2023-09-29	530.00	550.00	525.00	530.00	448.56	1,735,400
2023-09-27	530.00	555.00	520.00	530.00	448.56	9,008,800
2023-09-26	575.00	580.00	545.00	545.00	461.25	8,206,000
2023-09-25	590.00	590.00	575.00	575.00	486.64	3,139,300
2023-09-22	615.00	615.00	575.00	590.00	499.34	11,308,200
2023-09-21	605.00	620.00	600.00	615.00	520.49	3,221,500
2023-09-20	615.00	620.00	575.00	600.00	507.80	7,418,800
2023-09-19	620.00	680.00	605.00	615.00	520.49	16,791,600
2023-09-18	595.00	630.00	590.00	625.00	528.96	12,843,900
2023-09-15	600.00	615.00	590.00	595.00	503.57	5,514,800
2023-09-14	585.00	610.00	570.00	600.00	507.80	3,534,200
2023-09-13	600.00	620.00	580.00	585.00	495.10	4,113,500
2023-09-12	595.00	605.00	580.00	600.00	507.80	2,672,300
2023-09-11	570.00	640.00	560.00	590.00	499.34	5,759,300
2023-09-08	600.00	600.00	565.00	570.00	482.41	918,600
2023-09-07	595.00	600.00	575.00	590.00	499.34	1,210,800
2023-09-06	600.00	600.00	585.00	595.00	503.57	1,898,200
2023-09-05	590.00	605.00	585.00	595.00	503.57	2,282,000
2023-09-04	580.00	595.00	575.00	590.00	499.34	1,250,900
2023-09-01	575.00	590.00	550.00	580.00	490.87	2,167,200
2023-08-31	575.00	615.00	575.00	575.00	486.64	5,464,200
2023-08-30	565.00	585.00	560.00	570.00	482.41	922,800
2023-08-29	590.00	590.00	560.00	565.00	478.18	1,937,700
2023-08-28	595.00	600.00	580.00	580.00	490.87	2,092,000
2023-08-25	630.00	630.00	585.00	595.00	503.57	3,785,300
2023-08-24	595.00	645.00	580.00	605.00	512.03	15,376,500
2023-08-23	560.00	585.00	550.00	585.00	495.10	2,709,100
2023-08-22	560.00	560.00	545.00	560.00	473.95	995,000
2023-08-21	555.00	580.00	540.00	560.00	473.95	2,311,900
2023-08-18	565.00	595.00	555.00	555.00	469.71	2,855,400
2023-08-16	580.00	580.00	560.00	565.00	478.18	1,145,600
2023-08-15	570.00	580.00	550.00	575.00	486.64	1,463,100
2023-08-14	560.00	580.00	560.00	565.00	478.18	1,640,500
2023-08-11	560.00	565.00	535.00	560.00	473.95	6,287,800
2023-08-10	600.00	605.00	555.00	560.00	473.95	6,349,300
2023-08-09	595.00	615.00	590.00	595.00	503.57	2,045,600
2023-08-08	615.00	620.00	560.00	590.00	499.34	5,025,700

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.