Pelayaran Nelly Dwi Putri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 620.00 | 635.00 | 610.00 | 625.00 | 528.96 | 5,669,000 |
| 2023-08-04 | 580.00 | 665.00 | 580.00 | 630.00 | 533.19 | 13,332,200 |
| 2023-08-03 | 600.00 | 610.00 | 565.00 | 590.00 | 499.34 | 1,768,000 |
| 2023-08-02 | 560.00 | 625.00 | 545.00 | 600.00 | 507.80 | 6,084,800 |
| 2023-08-01 | 595.00 | 605.00 | 530.00 | 560.00 | 473.95 | 2,865,000 |
| 2023-07-31 | 630.00 | 630.00 | 575.00 | 595.00 | 503.57 | 4,237,300 |
| 2023-07-28 | 520.00 | 640.00 | 515.00 | 630.00 | 533.19 | 17,658,600 |
| 2023-07-27 | 535.00 | 545.00 | 515.00 | 515.00 | 435.86 | 3,165,100 |
| 2023-07-26 | 530.00 | 575.00 | 520.00 | 535.00 | 452.79 | 9,435,800 |
| 2023-07-25 | 448.00 | 545.00 | 442.00 | 530.00 | 448.56 | 13,783,800 |
| 2023-07-24 | 426.00 | 446.00 | 424.00 | 446.00 | 377.46 | 3,222,300 |
| 2023-07-21 | 424.00 | 428.00 | 420.00 | 422.00 | 357.15 | 553,000 |
| 2023-07-20 | 426.00 | 432.00 | 424.00 | 426.00 | 360.54 | 586,700 |
| 2023-07-18 | 428.00 | 432.00 | 422.00 | 426.00 | 360.54 | 210,400 |
| 2023-07-17 | 424.00 | 432.00 | 420.00 | 428.00 | 362.23 | 158,700 |
| 2023-07-14 | 426.00 | 430.00 | 418.00 | 422.00 | 357.15 | 461,900 |
| 2023-07-13 | 426.00 | 432.00 | 414.00 | 426.00 | 360.54 | 978,000 |
| 2023-07-12 | 428.00 | 434.00 | 420.00 | 426.00 | 360.54 | 546,800 |
| 2023-07-11 | 436.00 | 438.00 | 428.00 | 428.00 | 362.23 | 464,600 |
| 2023-07-10 | 438.00 | 448.00 | 426.00 | 436.00 | 369.00 | 739,300 |
| 2023-07-07 | 426.00 | 448.00 | 426.00 | 438.00 | 370.69 | 1,511,200 |
| 2023-07-06 | 414.00 | 450.00 | 414.00 | 426.00 | 360.54 | 4,593,100 |
| 2023-07-05 | 406.00 | 422.00 | 406.00 | 414.00 | 350.38 | 957,900 |
| 2023-07-04 | 406.00 | 412.00 | 404.00 | 406.00 | 343.61 | 750,800 |
| 2023-07-03 | 400.00 | 410.00 | 396.00 | 404.00 | 341.92 | 556,800 |
| 2023-06-27 | 398.00 | 406.00 | 396.00 | 396.00 | 335.15 | 514,600 |
| 2023-06-26 | 404.00 | 410.00 | 398.00 | 404.00 | 341.92 | 509,700 |
| 2023-06-23 | 408.00 | 408.00 | 398.00 | 400.00 | 338.53 | 571,000 |
| 2023-06-22 | 402.00 | 424.00 | 402.00 | 408.00 | 345.30 | 958,900 |
| 2023-06-21 | 406.00 | 406.00 | 398.00 | 402.00 | 340.23 | 352,900 |
| 2023-06-20 | 404.00 | 408.00 | 398.00 | 400.00 | 338.53 | 279,400 |
| 2023-06-19 | 396.00 | 404.00 | 394.00 | 404.00 | 341.92 | 170,100 |
| 2023-06-16 | 398.00 | 408.00 | 396.00 | 398.00 | 336.84 | 222,200 |
| 2023-06-15 | 398.00 | 404.00 | 396.00 | 400.00 | 338.53 | 335,500 |
| 2023-06-14 | 404.00 | 408.00 | 398.00 | 398.00 | 336.84 | 375,300 |
| 2023-06-13 | 404.00 | 414.00 | 400.00 | 404.00 | 341.92 | 761,800 |
| 2023-06-12 | 390.00 | 420.00 | 390.00 | 404.00 | 341.92 | 657,500 |
| 2023-06-09 | 422.00 | 422.00 | 394.00 | 394.00 | 333.46 | 1,069,700 |
| 2023-06-08 | 432.00 | 432.00 | 404.00 | 420.00 | 355.46 | 1,695,100 |
| 2023-06-07 | 410.00 | 430.00 | 400.00 | 426.00 | 360.54 | 3,903,400 |
| 2023-06-06 | 396.00 | 414.00 | 384.00 | 408.00 | 345.30 | 2,912,500 |
| 2023-06-05 | 386.00 | 400.00 | 364.00 | 400.00 | 321.61 | 3,468,300 |
| 2023-05-31 | 370.00 | 402.00 | 370.00 | 384.00 | 308.74 | 5,779,700 |
| 2023-05-30 | 362.00 | 374.00 | 358.00 | 366.00 | 294.27 | 984,000 |
| 2023-05-29 | 380.00 | 384.00 | 356.00 | 362.00 | 291.05 | 3,118,100 |
| 2023-05-26 | 390.00 | 392.00 | 378.00 | 378.00 | 303.92 | 741,800 |
| 2023-05-25 | 386.00 | 392.00 | 382.00 | 390.00 | 313.57 | 890,100 |
| 2023-05-24 | 384.00 | 390.00 | 380.00 | 386.00 | 310.35 | 1,462,500 |
| 2023-05-23 | 396.00 | 398.00 | 374.00 | 382.00 | 307.13 | 1,228,900 |
| 2023-05-22 | 380.00 | 414.00 | 372.00 | 394.00 | 316.78 | 3,321,100 |
| 2023-05-19 | 372.00 | 392.00 | 372.00 | 376.00 | 302.31 | 1,296,900 |
| 2023-05-17 | 390.00 | 392.00 | 368.00 | 372.00 | 299.09 | 2,330,000 |
| 2023-05-16 | 390.00 | 398.00 | 388.00 | 392.00 | 315.17 | 1,060,100 |
| 2023-05-15 | 396.00 | 402.00 | 386.00 | 392.00 | 315.17 | 1,408,600 |
| 2023-05-12 | 398.00 | 404.00 | 392.00 | 394.00 | 316.78 | 1,579,400 |
| 2023-05-11 | 402.00 | 408.00 | 386.00 | 398.00 | 320.00 | 3,557,000 |
| 2023-05-10 | 414.00 | 420.00 | 390.00 | 402.00 | 323.21 | 4,277,500 |
| 2023-05-09 | 418.00 | 424.00 | 396.00 | 414.00 | 332.86 | 2,251,400 |
| 2023-05-08 | 398.00 | 426.00 | 398.00 | 418.00 | 336.08 | 6,620,300 |
| 2023-05-05 | 420.00 | 440.00 | 390.00 | 398.00 | 320.00 | 8,283,900 |
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.