Pelayaran Nelly Dwi Putri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 310.00 | 310.00 | 302.00 | 304.00 | 240.65 | 987,200 |
| 2022-08-09 | 308.00 | 308.00 | 304.00 | 306.00 | 242.23 | 1,817,900 |
| 2022-08-08 | 310.00 | 312.00 | 306.00 | 308.00 | 243.82 | 823,800 |
| 2022-08-05 | 308.00 | 316.00 | 308.00 | 310.00 | 245.40 | 1,233,500 |
| 2022-08-04 | 310.00 | 316.00 | 308.00 | 310.00 | 245.40 | 2,720,300 |
| 2022-08-03 | 310.00 | 318.00 | 306.00 | 308.00 | 243.82 | 2,160,800 |
| 2022-08-02 | 322.00 | 324.00 | 310.00 | 310.00 | 245.40 | 4,243,500 |
| 2022-08-01 | 302.00 | 334.00 | 302.00 | 320.00 | 253.31 | 15,491,600 |
| 2022-07-29 | 308.00 | 316.00 | 302.00 | 304.00 | 240.65 | 2,270,200 |
| 2022-07-28 | 306.00 | 308.00 | 300.00 | 306.00 | 242.23 | 1,904,300 |
| 2022-07-27 | 306.00 | 308.00 | 302.00 | 304.00 | 240.65 | 1,620,500 |
| 2022-07-26 | 304.00 | 308.00 | 298.00 | 304.00 | 240.65 | 1,835,800 |
| 2022-07-25 | 308.00 | 316.00 | 302.00 | 304.00 | 240.65 | 2,766,000 |
| 2022-07-22 | 312.00 | 318.00 | 310.00 | 310.00 | 245.40 | 1,091,600 |
| 2022-07-21 | 318.00 | 320.00 | 310.00 | 312.00 | 246.98 | 1,843,400 |
| 2022-07-20 | 314.00 | 326.00 | 310.00 | 318.00 | 251.73 | 4,351,300 |
| 2022-07-19 | 320.00 | 322.00 | 306.00 | 314.00 | 248.57 | 3,545,700 |
| 2022-07-18 | 298.00 | 322.00 | 296.00 | 320.00 | 253.31 | 11,730,200 |
| 2022-07-15 | 300.00 | 304.00 | 296.00 | 296.00 | 234.32 | 1,586,200 |
| 2022-07-14 | 294.00 | 300.00 | 292.00 | 300.00 | 237.48 | 911,700 |
| 2022-07-13 | 290.00 | 308.00 | 290.00 | 294.00 | 232.73 | 2,400,700 |
| 2022-07-12 | 290.00 | 302.00 | 290.00 | 300.00 | 237.48 | 1,112,700 |
| 2022-07-11 | 286.00 | 302.00 | 286.00 | 296.00 | 234.32 | 1,514,400 |
| 2022-07-08 | 280.00 | 306.00 | 280.00 | 296.00 | 234.32 | 4,010,700 |
| 2022-07-07 | 296.00 | 306.00 | 282.00 | 300.00 | 237.48 | 4,772,000 |
| 2022-07-06 | 298.00 | 298.00 | 278.00 | 282.00 | 223.23 | 1,194,600 |
| 2022-07-05 | 286.00 | 290.00 | 274.00 | 286.00 | 226.40 | 2,079,700 |
| 2022-07-04 | 298.00 | 298.00 | 268.00 | 272.00 | 215.32 | 3,108,100 |
| 2022-07-01 | 298.00 | 298.00 | 276.00 | 286.00 | 226.40 | 3,338,800 |
| 2022-06-30 | 318.00 | 318.00 | 292.00 | 292.00 | 231.15 | 4,291,500 |
| 2022-06-29 | 318.00 | 318.00 | 310.00 | 312.00 | 246.98 | 2,469,700 |
| 2022-06-28 | 324.00 | 324.00 | 312.00 | 318.00 | 251.73 | 1,286,900 |
| 2022-06-27 | 318.00 | 326.00 | 308.00 | 318.00 | 251.73 | 1,890,200 |
| 2022-06-24 | 328.00 | 328.00 | 304.00 | 318.00 | 251.73 | 1,965,600 |
| 2022-06-23 | 340.00 | 354.00 | 316.00 | 318.00 | 251.73 | 4,776,500 |
| 2022-06-22 | 340.00 | 344.00 | 334.00 | 338.00 | 267.56 | 1,162,900 |
| 2022-06-21 | 334.00 | 352.00 | 334.00 | 338.00 | 267.56 | 4,837,400 |
| 2022-06-20 | 352.00 | 356.00 | 330.00 | 334.00 | 264.40 | 3,741,600 |
| 2022-06-17 | 380.00 | 382.00 | 352.00 | 352.00 | 278.65 | 8,715,800 |
| 2022-06-16 | 356.00 | 400.00 | 350.00 | 378.00 | 299.23 | 40,534,200 |
| 2022-06-15 | 350.00 | 356.00 | 336.00 | 350.00 | 277.06 | 6,568,900 |
| 2022-06-14 | 334.00 | 362.00 | 332.00 | 348.00 | 267.56 | 13,766,700 |
| 2022-06-13 | 352.00 | 352.00 | 326.00 | 334.00 | 256.80 | 4,085,400 |
| 2022-06-10 | 342.00 | 366.00 | 340.00 | 342.00 | 262.95 | 5,992,300 |
| 2022-06-09 | 358.00 | 374.00 | 340.00 | 346.00 | 266.03 | 6,449,500 |
| 2022-06-08 | 378.00 | 382.00 | 360.00 | 362.00 | 278.33 | 5,536,600 |
| 2022-06-07 | 408.00 | 408.00 | 376.00 | 378.00 | 290.63 | 10,432,300 |
| 2022-06-06 | 376.00 | 398.00 | 374.00 | 398.00 | 306.01 | 9,452,300 |
| 2022-06-03 | 404.00 | 422.00 | 376.00 | 376.00 | 289.09 | 11,413,000 |
| 2022-06-02 | 412.00 | 438.00 | 386.00 | 402.00 | 309.08 | 28,153,800 |
| 2022-05-31 | 444.00 | 510.00 | 412.00 | 412.00 | 316.77 | 119,338,000 |
| 2022-05-30 | 364.00 | 442.00 | 364.00 | 442.00 | 339.84 | 88,942,100 |
| 2022-05-27 | 334.00 | 362.00 | 328.00 | 358.00 | 275.25 | 24,190,000 |
| 2022-05-25 | 310.00 | 370.00 | 306.00 | 330.00 | 253.72 | 51,488,000 |
| 2022-05-24 | 298.00 | 312.00 | 298.00 | 306.00 | 235.27 | 4,182,300 |
| 2022-05-23 | 304.00 | 304.00 | 296.00 | 298.00 | 229.12 | 1,353,900 |
| 2022-05-20 | 304.00 | 306.00 | 300.00 | 300.00 | 230.66 | 1,106,300 |
| 2022-05-19 | 298.00 | 310.00 | 296.00 | 304.00 | 233.73 | 3,278,800 |
| 2022-05-18 | 302.00 | 308.00 | 296.00 | 300.00 | 230.66 | 2,021,100 |
| 2022-05-17 | 298.00 | 304.00 | 298.00 | 302.00 | 232.20 | 1,849,500 |
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.