Pelayaran Nelly Dwi Putri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 292.00 | 304.00 | 290.00 | 296.00 | 227.58 | 1,255,200 |
| 2022-05-12 | 304.00 | 304.00 | 292.00 | 294.00 | 226.05 | 1,538,100 |
| 2022-05-11 | 304.00 | 306.00 | 292.00 | 302.00 | 232.20 | 1,931,600 |
| 2022-05-10 | 324.00 | 326.00 | 302.00 | 302.00 | 232.20 | 5,598,100 |
| 2022-05-09 | 290.00 | 326.00 | 284.00 | 324.00 | 249.11 | 15,558,100 |
| 2022-04-28 | 290.00 | 298.00 | 288.00 | 290.00 | 222.97 | 1,884,800 |
| 2022-04-27 | 284.00 | 292.00 | 284.00 | 290.00 | 222.97 | 1,180,200 |
| 2022-04-26 | 288.00 | 290.00 | 282.00 | 284.00 | 218.36 | 2,499,700 |
| 2022-04-25 | 304.00 | 310.00 | 288.00 | 288.00 | 221.43 | 5,401,700 |
| 2022-04-22 | 290.00 | 314.00 | 290.00 | 302.00 | 232.20 | 11,877,900 |
| 2022-04-21 | 288.00 | 292.00 | 286.00 | 292.00 | 224.51 | 2,255,900 |
| 2022-04-20 | 288.00 | 290.00 | 284.00 | 288.00 | 221.43 | 2,448,400 |
| 2022-04-19 | 284.00 | 290.00 | 284.00 | 288.00 | 221.43 | 2,095,800 |
| 2022-04-18 | 284.00 | 288.00 | 282.00 | 284.00 | 218.36 | 1,545,400 |
| 2022-04-14 | 292.00 | 294.00 | 282.00 | 284.00 | 218.36 | 2,992,800 |
| 2022-04-13 | 294.00 | 298.00 | 290.00 | 292.00 | 224.51 | 1,920,700 |
| 2022-04-12 | 298.00 | 302.00 | 290.00 | 292.00 | 224.51 | 2,429,200 |
| 2022-04-11 | 286.00 | 300.00 | 286.00 | 300.00 | 230.66 | 2,981,300 |
| 2022-04-08 | 288.00 | 290.00 | 284.00 | 286.00 | 219.89 | 1,645,500 |
| 2022-04-07 | 292.00 | 292.00 | 282.00 | 288.00 | 221.43 | 1,393,200 |
| 2022-04-06 | 292.00 | 296.00 | 290.00 | 294.00 | 226.05 | 1,442,700 |
| 2022-04-05 | 298.00 | 298.00 | 288.00 | 292.00 | 224.51 | 2,574,400 |
| 2022-04-04 | 304.00 | 306.00 | 292.00 | 298.00 | 229.12 | 2,564,800 |
| 2022-04-01 | 308.00 | 310.00 | 302.00 | 304.00 | 233.73 | 1,715,600 |
| 2022-03-31 | 302.00 | 310.00 | 302.00 | 310.00 | 238.35 | 2,592,000 |
| 2022-03-30 | 306.00 | 320.00 | 302.00 | 302.00 | 232.20 | 8,580,900 |
| 2022-03-29 | 302.00 | 306.00 | 300.00 | 306.00 | 235.27 | 2,430,200 |
| 2022-03-28 | 314.00 | 316.00 | 302.00 | 302.00 | 232.20 | 4,056,000 |
| 2022-03-25 | 320.00 | 322.00 | 312.00 | 314.00 | 241.42 | 2,053,000 |
| 2022-03-24 | 318.00 | 328.00 | 314.00 | 320.00 | 246.04 | 6,095,300 |
| 2022-03-23 | 306.00 | 326.00 | 304.00 | 318.00 | 244.50 | 8,278,800 |
| 2022-03-22 | 314.00 | 318.00 | 304.00 | 306.00 | 235.27 | 2,631,700 |
| 2022-03-21 | 312.00 | 330.00 | 312.00 | 316.00 | 242.96 | 6,842,700 |
| 2022-03-18 | 300.00 | 322.00 | 298.00 | 312.00 | 239.88 | 7,950,900 |
| 2022-03-17 | 300.00 | 306.00 | 296.00 | 300.00 | 230.66 | 1,284,100 |
| 2022-03-16 | 292.00 | 316.00 | 288.00 | 300.00 | 230.66 | 5,364,600 |
| 2022-03-15 | 304.00 | 306.00 | 292.00 | 292.00 | 224.51 | 2,924,400 |
| 2022-03-14 | 326.00 | 326.00 | 300.00 | 304.00 | 233.73 | 7,882,100 |
| 2022-03-11 | 286.00 | 334.00 | 282.00 | 320.00 | 246.04 | 29,977,100 |
| 2022-03-10 | 282.00 | 286.00 | 276.00 | 286.00 | 219.89 | 1,956,100 |
| 2022-03-09 | 286.00 | 286.00 | 274.00 | 282.00 | 216.82 | 1,722,000 |
| 2022-03-08 | 288.00 | 292.00 | 276.00 | 284.00 | 218.36 | 1,715,500 |
| 2022-03-07 | 280.00 | 290.00 | 274.00 | 288.00 | 221.43 | 3,768,700 |
| 2022-03-04 | 286.00 | 286.00 | 274.00 | 282.00 | 216.82 | 2,000,500 |
| 2022-03-02 | 296.00 | 296.00 | 282.00 | 286.00 | 219.89 | 1,513,000 |
| 2022-03-01 | 300.00 | 302.00 | 280.00 | 294.00 | 226.05 | 1,993,400 |
| 2022-02-25 | 294.00 | 312.00 | 274.00 | 300.00 | 230.66 | 6,068,300 |
| 2022-02-24 | 310.00 | 310.00 | 290.00 | 294.00 | 226.05 | 3,164,700 |
| 2022-02-23 | 314.00 | 316.00 | 304.00 | 310.00 | 238.35 | 1,723,300 |
| 2022-02-22 | 312.00 | 318.00 | 308.00 | 314.00 | 241.42 | 1,201,300 |
| 2022-02-21 | 324.00 | 326.00 | 304.00 | 312.00 | 239.88 | 3,298,700 |
| 2022-02-18 | 328.00 | 328.00 | 322.00 | 324.00 | 249.11 | 1,242,400 |
| 2022-02-17 | 330.00 | 332.00 | 322.00 | 326.00 | 250.65 | 2,259,600 |
| 2022-02-16 | 332.00 | 338.00 | 328.00 | 328.00 | 252.19 | 2,085,500 |
| 2022-02-15 | 326.00 | 334.00 | 322.00 | 332.00 | 255.26 | 2,641,600 |
| 2022-02-14 | 344.00 | 344.00 | 320.00 | 322.00 | 247.57 | 5,804,700 |
| 2022-02-11 | 348.00 | 348.00 | 336.00 | 342.00 | 262.95 | 3,535,100 |
| 2022-02-10 | 362.00 | 372.00 | 344.00 | 346.00 | 266.03 | 8,691,400 |
| 2022-02-09 | 346.00 | 366.00 | 346.00 | 362.00 | 278.33 | 10,495,900 |
| 2022-02-08 | 338.00 | 344.00 | 336.00 | 344.00 | 264.49 | 2,456,300 |
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.