Pelayaran Nelly Dwi Putri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 376.00 | 456.00 | 368.00 | 418.00 | 336.08 | 54,047,400 |
| 2023-05-03 | 380.00 | 384.00 | 360.00 | 368.00 | 295.88 | 5,003,000 |
| 2023-05-02 | 398.00 | 430.00 | 366.00 | 380.00 | 305.53 | 14,166,200 |
| 2023-04-28 | 314.00 | 392.00 | 314.00 | 392.00 | 315.17 | 26,214,500 |
| 2023-04-27 | 314.00 | 324.00 | 312.00 | 314.00 | 252.46 | 903,900 |
| 2023-04-26 | 308.00 | 318.00 | 308.00 | 314.00 | 252.46 | 961,100 |
| 2023-04-18 | 310.00 | 314.00 | 308.00 | 308.00 | 247.64 | 1,039,100 |
| 2023-04-17 | 310.00 | 314.00 | 306.00 | 310.00 | 249.25 | 1,492,800 |
| 2023-04-14 | 314.00 | 314.00 | 308.00 | 310.00 | 249.25 | 877,800 |
| 2023-04-13 | 316.00 | 318.00 | 310.00 | 314.00 | 252.46 | 1,137,100 |
| 2023-04-12 | 316.00 | 318.00 | 314.00 | 316.00 | 254.07 | 797,800 |
| 2023-04-11 | 312.00 | 320.00 | 308.00 | 314.00 | 252.46 | 2,025,500 |
| 2023-04-10 | 308.00 | 312.00 | 306.00 | 312.00 | 250.85 | 1,999,300 |
| 2023-04-06 | 310.00 | 312.00 | 306.00 | 306.00 | 246.03 | 2,822,500 |
| 2023-04-05 | 314.00 | 314.00 | 308.00 | 310.00 | 249.25 | 761,500 |
| 2023-04-04 | 310.00 | 312.00 | 306.00 | 312.00 | 250.85 | 891,100 |
| 2023-04-03 | 306.00 | 312.00 | 304.00 | 308.00 | 247.64 | 2,091,400 |
| 2023-03-31 | 308.00 | 312.00 | 304.00 | 306.00 | 246.03 | 1,828,500 |
| 2023-03-30 | 310.00 | 310.00 | 304.00 | 308.00 | 247.64 | 1,504,600 |
| 2023-03-29 | 314.00 | 330.00 | 304.00 | 308.00 | 247.64 | 7,594,200 |
| 2023-03-28 | 300.00 | 314.00 | 298.00 | 312.00 | 250.85 | 4,293,900 |
| 2023-03-27 | 296.00 | 300.00 | 296.00 | 298.00 | 239.60 | 164,200 |
| 2023-03-24 | 300.00 | 302.00 | 296.00 | 296.00 | 237.99 | 567,300 |
| 2023-03-21 | 304.00 | 304.00 | 298.00 | 300.00 | 241.21 | 1,248,200 |
| 2023-03-20 | 298.00 | 300.00 | 296.00 | 300.00 | 241.21 | 1,193,500 |
| 2023-03-17 | 296.00 | 302.00 | 294.00 | 298.00 | 239.60 | 5,679,200 |
| 2023-03-16 | 294.00 | 298.00 | 292.00 | 296.00 | 237.99 | 1,230,300 |
| 2023-03-15 | 294.00 | 298.00 | 292.00 | 294.00 | 236.38 | 1,152,300 |
| 2023-03-14 | 296.00 | 298.00 | 294.00 | 296.00 | 237.99 | 240,600 |
| 2023-03-13 | 298.00 | 298.00 | 296.00 | 298.00 | 239.60 | 290,600 |
| 2023-03-10 | 296.00 | 298.00 | 294.00 | 298.00 | 239.60 | 1,303,300 |
| 2023-03-09 | 294.00 | 298.00 | 294.00 | 296.00 | 237.99 | 1,051,500 |
| 2023-03-08 | 300.00 | 304.00 | 294.00 | 294.00 | 236.38 | 1,047,700 |
| 2023-03-07 | 296.00 | 298.00 | 292.00 | 294.00 | 236.38 | 1,255,100 |
| 2023-03-06 | 298.00 | 300.00 | 294.00 | 296.00 | 237.99 | 1,145,600 |
| 2023-03-03 | 294.00 | 298.00 | 292.00 | 298.00 | 239.60 | 1,150,200 |
| 2023-03-02 | 296.00 | 298.00 | 292.00 | 292.00 | 234.77 | 1,458,600 |
| 2023-03-01 | 294.00 | 298.00 | 294.00 | 296.00 | 237.99 | 1,083,900 |
| 2023-02-28 | 296.00 | 298.00 | 292.00 | 296.00 | 237.99 | 427,600 |
| 2023-02-27 | 296.00 | 298.00 | 294.00 | 296.00 | 237.99 | 1,166,700 |
| 2023-02-24 | 296.00 | 298.00 | 296.00 | 296.00 | 237.99 | 1,302,700 |
| 2023-02-23 | 296.00 | 298.00 | 296.00 | 296.00 | 237.99 | 1,234,100 |
| 2023-02-22 | 296.00 | 298.00 | 294.00 | 296.00 | 237.99 | 1,172,800 |
| 2023-02-21 | 298.00 | 300.00 | 296.00 | 296.00 | 237.99 | 273,800 |
| 2023-02-20 | 296.00 | 300.00 | 294.00 | 296.00 | 237.99 | 1,097,900 |
| 2023-02-17 | 296.00 | 300.00 | 296.00 | 296.00 | 237.99 | 1,355,900 |
| 2023-02-16 | 298.00 | 300.00 | 296.00 | 296.00 | 237.99 | 1,161,100 |
| 2023-02-15 | 298.00 | 300.00 | 296.00 | 298.00 | 239.60 | 1,203,800 |
| 2023-02-14 | 298.00 | 300.00 | 296.00 | 298.00 | 239.60 | 1,114,700 |
| 2023-02-13 | 296.00 | 298.00 | 296.00 | 298.00 | 239.60 | 1,289,100 |
| 2023-02-10 | 298.00 | 300.00 | 296.00 | 296.00 | 237.99 | 1,751,300 |
| 2023-02-09 | 300.00 | 300.00 | 296.00 | 298.00 | 239.60 | 1,223,400 |
| 2023-02-08 | 298.00 | 300.00 | 298.00 | 300.00 | 241.21 | 967,300 |
| 2023-02-07 | 298.00 | 300.00 | 296.00 | 298.00 | 239.60 | 1,233,700 |
| 2023-02-06 | 298.00 | 300.00 | 296.00 | 296.00 | 237.99 | 1,393,900 |
| 2023-02-03 | 298.00 | 300.00 | 296.00 | 298.00 | 239.60 | 1,640,200 |
| 2023-02-02 | 300.00 | 302.00 | 298.00 | 298.00 | 239.60 | 2,663,800 |
| 2023-02-01 | 300.00 | 302.00 | 298.00 | 300.00 | 241.21 | 1,650,500 |
| 2023-01-31 | 300.00 | 302.00 | 298.00 | 298.00 | 239.60 | 1,241,200 |
| 2023-01-30 | 302.00 | 302.00 | 298.00 | 298.00 | 239.60 | 2,027,200 |
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.