Pelayaran Nelly Dwi Putri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 326.00 | 332.00 | 322.00 | 324.00 | 256.48 | 8,426,700 |
| 2022-11-02 | 312.00 | 322.00 | 312.00 | 322.00 | 254.90 | 4,407,700 |
| 2022-11-01 | 318.00 | 318.00 | 310.00 | 310.00 | 245.40 | 3,062,000 |
| 2022-10-31 | 304.00 | 318.00 | 300.00 | 314.00 | 248.57 | 5,471,200 |
| 2022-10-28 | 310.00 | 312.00 | 302.00 | 302.00 | 239.07 | 3,264,700 |
| 2022-10-27 | 328.00 | 330.00 | 306.00 | 308.00 | 243.82 | 7,911,300 |
| 2022-10-26 | 290.00 | 338.00 | 290.00 | 322.00 | 254.90 | 19,465,500 |
| 2022-10-25 | 290.00 | 294.00 | 290.00 | 290.00 | 229.57 | 1,033,700 |
| 2022-10-24 | 294.00 | 296.00 | 290.00 | 290.00 | 229.57 | 1,326,400 |
| 2022-10-21 | 294.00 | 304.00 | 292.00 | 292.00 | 231.15 | 2,638,700 |
| 2022-10-20 | 292.00 | 300.00 | 292.00 | 294.00 | 232.73 | 2,396,200 |
| 2022-10-19 | 290.00 | 294.00 | 288.00 | 292.00 | 231.15 | 1,190,900 |
| 2022-10-18 | 286.00 | 294.00 | 284.00 | 290.00 | 229.57 | 1,463,700 |
| 2022-10-17 | 288.00 | 288.00 | 282.00 | 286.00 | 226.40 | 281,600 |
| 2022-10-14 | 292.00 | 294.00 | 288.00 | 288.00 | 227.98 | 1,290,100 |
| 2022-10-13 | 286.00 | 296.00 | 286.00 | 292.00 | 231.15 | 1,999,700 |
| 2022-10-12 | 294.00 | 294.00 | 288.00 | 288.00 | 227.98 | 1,080,000 |
| 2022-10-11 | 294.00 | 296.00 | 288.00 | 292.00 | 231.15 | 1,012,700 |
| 2022-10-10 | 290.00 | 298.00 | 288.00 | 294.00 | 232.73 | 1,420,300 |
| 2022-10-07 | 298.00 | 298.00 | 288.00 | 290.00 | 229.57 | 750,000 |
| 2022-10-06 | 304.00 | 304.00 | 294.00 | 294.00 | 232.73 | 630,100 |
| 2022-10-05 | 300.00 | 316.00 | 292.00 | 298.00 | 235.90 | 6,831,000 |
| 2022-10-04 | 290.00 | 298.00 | 288.00 | 294.00 | 232.73 | 525,000 |
| 2022-10-03 | 288.00 | 290.00 | 284.00 | 286.00 | 226.40 | 1,465,600 |
| 2022-09-30 | 280.00 | 286.00 | 270.00 | 278.00 | 220.07 | 849,700 |
| 2022-09-29 | 296.00 | 296.00 | 274.00 | 280.00 | 221.65 | 3,827,300 |
| 2022-09-28 | 296.00 | 298.00 | 292.00 | 294.00 | 232.73 | 477,700 |
| 2022-09-27 | 296.00 | 298.00 | 294.00 | 296.00 | 234.32 | 323,300 |
| 2022-09-26 | 294.00 | 304.00 | 290.00 | 294.00 | 232.73 | 1,730,000 |
| 2022-09-23 | 292.00 | 300.00 | 292.00 | 294.00 | 232.73 | 945,900 |
| 2022-09-22 | 294.00 | 300.00 | 290.00 | 292.00 | 231.15 | 462,300 |
| 2022-09-21 | 294.00 | 296.00 | 290.00 | 294.00 | 232.73 | 800,700 |
| 2022-09-20 | 296.00 | 298.00 | 294.00 | 294.00 | 232.73 | 483,000 |
| 2022-09-19 | 300.00 | 304.00 | 294.00 | 296.00 | 234.32 | 1,251,600 |
| 2022-09-16 | 302.00 | 302.00 | 296.00 | 300.00 | 237.48 | 628,100 |
| 2022-09-15 | 306.00 | 306.00 | 298.00 | 300.00 | 237.48 | 1,400,000 |
| 2022-09-14 | 304.00 | 306.00 | 296.00 | 306.00 | 242.23 | 1,913,300 |
| 2022-09-13 | 304.00 | 308.00 | 300.00 | 306.00 | 242.23 | 1,466,300 |
| 2022-09-12 | 306.00 | 308.00 | 304.00 | 304.00 | 240.65 | 1,038,800 |
| 2022-09-09 | 302.00 | 306.00 | 300.00 | 306.00 | 242.23 | 998,100 |
| 2022-09-08 | 300.00 | 308.00 | 292.00 | 300.00 | 237.48 | 1,386,800 |
| 2022-09-07 | 300.00 | 302.00 | 296.00 | 298.00 | 235.90 | 640,400 |
| 2022-09-06 | 300.00 | 306.00 | 298.00 | 298.00 | 235.90 | 1,360,000 |
| 2022-09-05 | 308.00 | 310.00 | 296.00 | 300.00 | 237.48 | 2,710,900 |
| 2022-09-02 | 294.00 | 306.00 | 292.00 | 306.00 | 242.23 | 5,562,200 |
| 2022-09-01 | 298.00 | 300.00 | 290.00 | 292.00 | 231.15 | 1,018,100 |
| 2022-08-31 | 300.00 | 302.00 | 292.00 | 296.00 | 234.32 | 1,611,200 |
| 2022-08-30 | 294.00 | 302.00 | 292.00 | 298.00 | 235.90 | 1,845,000 |
| 2022-08-29 | 294.00 | 296.00 | 286.00 | 292.00 | 231.15 | 1,166,500 |
| 2022-08-26 | 294.00 | 296.00 | 290.00 | 294.00 | 232.73 | 317,600 |
| 2022-08-25 | 294.00 | 296.00 | 290.00 | 292.00 | 231.15 | 2,084,100 |
| 2022-08-24 | 292.00 | 296.00 | 288.00 | 294.00 | 232.73 | 1,511,900 |
| 2022-08-23 | 288.00 | 296.00 | 288.00 | 292.00 | 231.15 | 1,144,400 |
| 2022-08-22 | 296.00 | 300.00 | 288.00 | 288.00 | 227.98 | 1,541,200 |
| 2022-08-19 | 294.00 | 300.00 | 292.00 | 296.00 | 234.32 | 536,600 |
| 2022-08-18 | 296.00 | 298.00 | 286.00 | 292.00 | 231.15 | 1,147,600 |
| 2022-08-16 | 304.00 | 306.00 | 286.00 | 296.00 | 234.32 | 2,148,800 |
| 2022-08-15 | 310.00 | 310.00 | 300.00 | 304.00 | 240.65 | 994,800 |
| 2022-08-12 | 306.00 | 306.00 | 304.00 | 304.00 | 240.65 | 770,900 |
| 2022-08-11 | 306.00 | 308.00 | 304.00 | 306.00 | 242.23 | 1,226,900 |
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.