Pelayaran Nelly Dwi Putri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 302.00 | 302.00 | 298.00 | 302.00 | 242.81 | 1,137,500 |
| 2023-01-26 | 298.00 | 302.00 | 296.00 | 302.00 | 242.81 | 1,327,400 |
| 2023-01-25 | 302.00 | 302.00 | 298.00 | 298.00 | 239.60 | 378,700 |
| 2023-01-24 | 306.00 | 308.00 | 298.00 | 300.00 | 241.21 | 1,539,000 |
| 2023-01-20 | 300.00 | 308.00 | 300.00 | 306.00 | 246.03 | 2,169,300 |
| 2023-01-19 | 302.00 | 304.00 | 296.00 | 302.00 | 242.81 | 1,473,700 |
| 2023-01-18 | 302.00 | 302.00 | 298.00 | 302.00 | 242.81 | 1,309,200 |
| 2023-01-17 | 298.00 | 304.00 | 298.00 | 302.00 | 242.81 | 2,216,000 |
| 2023-01-16 | 296.00 | 298.00 | 292.00 | 296.00 | 237.99 | 1,141,700 |
| 2023-01-13 | 296.00 | 298.00 | 292.00 | 296.00 | 237.99 | 1,194,100 |
| 2023-01-12 | 296.00 | 298.00 | 294.00 | 294.00 | 236.38 | 1,145,100 |
| 2023-01-11 | 296.00 | 296.00 | 292.00 | 296.00 | 237.99 | 1,130,200 |
| 2023-01-10 | 298.00 | 298.00 | 292.00 | 292.00 | 234.77 | 2,209,100 |
| 2023-01-09 | 296.00 | 296.00 | 292.00 | 296.00 | 237.99 | 1,134,300 |
| 2023-01-06 | 298.00 | 300.00 | 296.00 | 296.00 | 237.99 | 281,200 |
| 2023-01-05 | 306.00 | 306.00 | 292.00 | 298.00 | 239.60 | 2,219,100 |
| 2023-01-04 | 298.00 | 308.00 | 296.00 | 304.00 | 244.42 | 2,743,900 |
| 2023-01-03 | 304.00 | 306.00 | 298.00 | 302.00 | 242.81 | 511,200 |
| 2023-01-02 | 310.00 | 310.00 | 302.00 | 304.00 | 244.42 | 470,700 |
| 2022-12-30 | 298.00 | 310.00 | 296.00 | 310.00 | 249.25 | 4,802,200 |
| 2022-12-29 | 304.00 | 306.00 | 296.00 | 298.00 | 239.60 | 2,312,800 |
| 2022-12-28 | 296.00 | 308.00 | 296.00 | 304.00 | 244.42 | 6,210,900 |
| 2022-12-27 | 296.00 | 300.00 | 294.00 | 296.00 | 237.99 | 1,085,200 |
| 2022-12-26 | 296.00 | 300.00 | 296.00 | 296.00 | 237.99 | 190,200 |
| 2022-12-23 | 298.00 | 300.00 | 296.00 | 296.00 | 237.99 | 2,558,200 |
| 2022-12-22 | 298.00 | 300.00 | 296.00 | 298.00 | 239.60 | 1,183,100 |
| 2022-12-21 | 304.00 | 306.00 | 296.00 | 298.00 | 239.60 | 1,534,400 |
| 2022-12-20 | 296.00 | 308.00 | 294.00 | 304.00 | 244.42 | 5,010,700 |
| 2022-12-19 | 304.00 | 304.00 | 294.00 | 296.00 | 237.99 | 1,393,800 |
| 2022-12-16 | 306.00 | 314.00 | 304.00 | 304.00 | 244.42 | 2,337,400 |
| 2022-12-15 | 310.00 | 310.00 | 300.00 | 306.00 | 246.03 | 3,715,400 |
| 2022-12-14 | 298.00 | 310.00 | 296.00 | 308.00 | 247.64 | 4,811,300 |
| 2022-12-13 | 298.00 | 300.00 | 294.00 | 298.00 | 239.60 | 2,733,400 |
| 2022-12-12 | 298.00 | 300.00 | 292.00 | 296.00 | 237.99 | 5,522,400 |
| 2022-12-09 | 294.00 | 300.00 | 294.00 | 296.00 | 237.99 | 4,081,800 |
| 2022-12-08 | 294.00 | 296.00 | 290.00 | 292.00 | 234.77 | 2,955,800 |
| 2022-12-07 | 292.00 | 296.00 | 290.00 | 294.00 | 236.38 | 1,686,900 |
| 2022-12-06 | 296.00 | 300.00 | 292.00 | 292.00 | 234.77 | 1,867,000 |
| 2022-12-05 | 296.00 | 300.00 | 296.00 | 296.00 | 237.99 | 4,246,500 |
| 2022-12-02 | 300.00 | 300.00 | 294.00 | 296.00 | 237.99 | 526,700 |
| 2022-12-01 | 304.00 | 306.00 | 288.00 | 300.00 | 241.21 | 2,907,900 |
| 2022-11-30 | 302.00 | 312.00 | 302.00 | 304.00 | 244.42 | 6,930,300 |
| 2022-11-29 | 310.00 | 310.00 | 302.00 | 302.00 | 242.81 | 816,200 |
| 2022-11-28 | 312.00 | 316.00 | 304.00 | 310.00 | 249.25 | 3,194,100 |
| 2022-11-25 | 298.00 | 330.00 | 298.00 | 312.00 | 250.85 | 13,187,900 |
| 2022-11-24 | 296.00 | 298.00 | 294.00 | 298.00 | 239.60 | 1,790,100 |
| 2022-11-23 | 300.00 | 302.00 | 288.00 | 296.00 | 237.99 | 2,577,800 |
| 2022-11-22 | 300.00 | 302.00 | 298.00 | 300.00 | 241.21 | 2,491,000 |
| 2022-11-21 | 300.00 | 302.00 | 300.00 | 300.00 | 241.21 | 1,459,700 |
| 2022-11-18 | 302.00 | 306.00 | 300.00 | 300.00 | 241.21 | 2,713,600 |
| 2022-11-17 | 300.00 | 302.00 | 296.00 | 302.00 | 242.81 | 1,852,300 |
| 2022-11-16 | 302.00 | 302.00 | 296.00 | 300.00 | 241.21 | 907,800 |
| 2022-11-15 | 302.00 | 304.00 | 300.00 | 302.00 | 242.81 | 433,700 |
| 2022-11-14 | 304.00 | 308.00 | 300.00 | 302.00 | 242.81 | 4,401,500 |
| 2022-11-11 | 300.00 | 308.00 | 298.00 | 304.00 | 244.42 | 3,189,800 |
| 2022-11-10 | 318.00 | 318.00 | 296.00 | 300.00 | 241.21 | 6,404,700 |
| 2022-11-09 | 316.00 | 320.00 | 314.00 | 318.00 | 255.68 | 1,356,100 |
| 2022-11-08 | 320.00 | 322.00 | 316.00 | 316.00 | 254.07 | 1,393,100 |
| 2022-11-07 | 320.00 | 330.00 | 318.00 | 318.00 | 255.68 | 1,686,200 |
| 2022-11-04 | 320.00 | 328.00 | 316.00 | 320.00 | 257.29 | 1,979,800 |
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.