Pelayaran Nelly Dwi Putri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 204.00 | 206.00 | 199.00 | 200.00 | 200.00 | 2,061,500 |
| 2026-07-27 | 204.00 | 212.00 | 202.00 | 206.00 | 206.00 | 543,000 |
| 2026-07-24 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | 299,000 |
| 2026-07-23 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 264,700 |
| 2026-07-22 | 206.00 | 210.00 | 202.00 | 210.00 | 210.00 | 831,500 |
| 2026-07-21 | 208.00 | 210.00 | 202.00 | 206.00 | 206.00 | 1,454,200 |
| 2026-07-20 | 206.00 | 208.00 | 199.00 | 208.00 | 208.00 | 1,429,600 |
| 2026-07-17 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 547,500 |
| 2026-07-16 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 261,300 |
| 2026-07-15 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 176,500 |
| 2026-07-14 | 210.00 | 210.00 | 202.00 | 208.00 | 208.00 | 376,800 |
| 2026-07-13 | 206.00 | 212.00 | 200.00 | 208.00 | 208.00 | 388,700 |
| 2026-07-10 | 202.00 | 214.00 | 200.00 | 206.00 | 206.00 | 1,892,500 |
| 2026-07-09 | 202.00 | 216.00 | 198.00 | 202.00 | 202.00 | 514,700 |
| 2026-07-08 | 204.00 | 226.00 | 199.00 | 202.00 | 202.00 | 4,397,800 |
| 2026-07-07 | 202.00 | 204.00 | 199.00 | 204.00 | 204.00 | 171,700 |
| 2026-07-06 | 200.00 | 204.00 | 200.00 | 200.00 | 200.00 | 79,700 |
| 2026-07-03 | 194.00 | 197.00 | 193.00 | 197.00 | 197.00 | 312,500 |
| 2026-07-02 | 195.00 | 200.00 | 194.00 | 194.00 | 194.00 | 574,500 |
| 2026-07-01 | 193.00 | 202.00 | 190.00 | 195.00 | 195.00 | 138,300 |
| 2026-06-30 | 200.00 | 200.00 | 192.00 | 194.00 | 194.00 | 540,000 |
| 2026-06-29 | 202.00 | 202.00 | 195.00 | 200.00 | 200.00 | 965,400 |
| 2026-06-26 | 208.00 | 208.00 | 199.00 | 202.00 | 202.00 | 936,600 |
| 2026-06-25 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 472,300 |
| 2026-06-24 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 294,200 |
| 2026-06-23 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | 235,300 |
| 2026-06-22 | 212.00 | 214.00 | 202.00 | 204.00 | 204.00 | 390,200 |
| 2026-06-19 | 204.00 | 220.00 | 200.00 | 206.00 | 206.00 | 1,085,700 |
| 2026-06-18 | 204.00 | 210.00 | 198.00 | 200.00 | 200.00 | 1,134,800 |
| 2026-06-17 | 198.00 | 208.00 | 196.00 | 198.00 | 198.00 | 839,700 |
| 2026-06-16 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2026-06-15 | 196.00 | 214.00 | 196.00 | 198.00 | 198.00 | 1,821,800 |
| 2026-06-12 | 178.00 | 230.00 | 174.00 | 195.00 | 195.00 | 7,056,100 |
| 2026-06-11 | 187.00 | 187.00 | 174.00 | 175.00 | 175.00 | 718,200 |
| 2026-06-10 | 190.00 | 190.00 | 169.00 | 179.00 | 179.00 | 2,124,500 |
| 2026-06-09 | 172.00 | 190.00 | 169.00 | 180.00 | 180.00 | 1,226,200 |
| 2026-06-08 | 180.00 | 180.00 | 160.00 | 172.00 | 172.00 | 1,528,800 |
| 2026-06-05 | 188.00 | 188.00 | 170.00 | 180.00 | 180.00 | 609,700 |
| 2026-06-04 | 199.00 | 210.00 | 170.00 | 188.00 | 188.00 | 719,700 |
| 2026-06-03 | 214.00 | 218.00 | 186.00 | 188.00 | 188.00 | 3,827,800 |
| 2026-06-02 | 234.00 | 238.00 | 218.00 | 218.00 | 208.00 | 3,774,900 |
| 2026-06-01 | 234.00 | 234.00 | 234.00 | 234.00 | 223.27 | 0 |
| 2026-05-29 | 262.00 | 266.00 | 234.00 | 234.00 | 223.27 | 914,600 |
| 2026-05-28 | 250.00 | 250.00 | 250.00 | 250.00 | 238.53 | 0 |
| 2026-05-27 | 250.00 | 250.00 | 250.00 | 250.00 | 238.53 | 0 |
| 2026-05-26 | 258.00 | 264.00 | 250.00 | 250.00 | 238.53 | 173,500 |
| 2026-05-25 | 248.00 | 258.00 | 246.00 | 258.00 | 246.17 | 246,600 |
| 2026-05-22 | 244.00 | 250.00 | 220.00 | 248.00 | 236.62 | 685,500 |
| 2026-05-21 | 260.00 | 274.00 | 244.00 | 244.00 | 232.81 | 429,700 |
| 2026-05-20 | 274.00 | 274.00 | 250.00 | 260.00 | 248.07 | 372,500 |
| 2026-05-19 | 278.00 | 280.00 | 258.00 | 274.00 | 261.43 | 725,000 |
| 2026-05-18 | 296.00 | 296.00 | 272.00 | 278.00 | 265.25 | 1,115,500 |
| 2026-05-15 | 296.00 | 296.00 | 296.00 | 296.00 | 282.42 | 0 |
| 2026-05-14 | 296.00 | 296.00 | 296.00 | 296.00 | 282.42 | 0 |
| 2026-05-13 | 306.00 | 306.00 | 296.00 | 296.00 | 282.42 | 266,200 |
| 2026-05-12 | 308.00 | 308.00 | 298.00 | 306.00 | 291.96 | 259,500 |
| 2026-05-11 | 304.00 | 320.00 | 304.00 | 308.00 | 293.87 | 198,600 |
| 2026-05-08 | 312.00 | 316.00 | 298.00 | 304.00 | 290.06 | 1,940,400 |
| 2026-05-07 | 312.00 | 316.00 | 300.00 | 312.00 | 297.69 | 523,000 |
| 2026-05-06 | 310.00 | 312.00 | 304.00 | 308.00 | 293.87 | 91,800 |
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.