Pelayaran Nelly Dwi Putri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 334.00 | 340.00 | 330.00 | 336.00 | 258.34 | 3,797,900 |
| 2022-02-04 | 340.00 | 360.00 | 318.00 | 332.00 | 255.26 | 13,323,400 |
| 2022-02-03 | 330.00 | 348.00 | 328.00 | 338.00 | 259.88 | 4,902,400 |
| 2022-02-02 | 350.00 | 352.00 | 328.00 | 328.00 | 252.19 | 10,248,800 |
| 2022-01-31 | 384.00 | 412.00 | 352.00 | 352.00 | 270.64 | 21,349,600 |
| 2022-01-28 | 384.00 | 384.00 | 374.00 | 378.00 | 290.63 | 844,500 |
| 2022-01-27 | 386.00 | 386.00 | 370.00 | 374.00 | 287.55 | 1,264,100 |
| 2022-01-26 | 380.00 | 396.00 | 370.00 | 376.00 | 289.09 | 2,293,900 |
| 2022-01-25 | 390.00 | 390.00 | 356.00 | 378.00 | 290.63 | 3,148,200 |
| 2022-01-24 | 380.00 | 392.00 | 372.00 | 382.00 | 293.71 | 2,031,600 |
| 2022-01-21 | 376.00 | 406.00 | 370.00 | 380.00 | 292.17 | 6,083,000 |
| 2022-01-20 | 388.00 | 390.00 | 360.00 | 376.00 | 289.09 | 3,021,000 |
| 2022-01-19 | 394.00 | 410.00 | 380.00 | 384.00 | 295.24 | 5,762,000 |
| 2022-01-18 | 378.00 | 412.00 | 374.00 | 392.00 | 301.39 | 15,046,400 |
| 2022-01-17 | 370.00 | 374.00 | 362.00 | 370.00 | 284.48 | 1,459,200 |
| 2022-01-14 | 376.00 | 386.00 | 362.00 | 370.00 | 284.48 | 2,219,400 |
| 2022-01-13 | 370.00 | 414.00 | 360.00 | 378.00 | 290.63 | 14,581,800 |
| 2022-01-12 | 370.00 | 406.00 | 354.00 | 366.00 | 281.40 | 10,601,100 |
| 2022-01-11 | 398.00 | 402.00 | 374.00 | 374.00 | 287.55 | 4,095,600 |
| 2022-01-10 | 454.00 | 494.00 | 402.00 | 402.00 | 309.08 | 32,614,200 |
| 2022-01-07 | 372.00 | 432.00 | 360.00 | 432.00 | 332.15 | 59,912,200 |
| 2022-01-06 | 280.00 | 346.00 | 274.00 | 346.00 | 266.03 | 24,736,900 |
| 2022-01-05 | 282.00 | 292.00 | 274.00 | 278.00 | 213.74 | 2,565,700 |
| 2022-01-04 | 292.00 | 294.00 | 272.00 | 282.00 | 216.82 | 4,596,800 |
| 2022-01-03 | 314.00 | 316.00 | 290.00 | 292.00 | 224.51 | 4,326,700 |
| 2021-12-30 | 326.00 | 338.00 | 308.00 | 308.00 | 236.81 | 5,161,400 |
| 2021-12-29 | 318.00 | 324.00 | 300.00 | 324.00 | 249.11 | 6,256,000 |
| 2021-12-28 | 344.00 | 350.00 | 316.00 | 318.00 | 244.50 | 7,099,100 |
| 2021-12-27 | 312.00 | 344.00 | 312.00 | 334.00 | 256.80 | 14,872,400 |
| 2021-12-24 | 310.00 | 322.00 | 290.00 | 312.00 | 239.88 | 17,204,700 |
| 2021-12-23 | 324.00 | 378.00 | 310.00 | 310.00 | 238.35 | 37,796,800 |
| 2021-12-22 | 350.00 | 356.00 | 332.00 | 332.00 | 255.26 | 7,960,900 |
| 2021-12-21 | 380.00 | 380.00 | 356.00 | 356.00 | 273.71 | 7,982,800 |
| 2021-12-20 | 394.00 | 410.00 | 382.00 | 382.00 | 293.71 | 1,756,900 |
| 2021-12-17 | 442.00 | 515.00 | 410.00 | 410.00 | 315.23 | 28,242,000 |
| 2021-12-16 | 370.00 | 440.00 | 370.00 | 440.00 | 338.30 | 29,491,300 |
| 2021-12-15 | 296.00 | 370.00 | 296.00 | 356.00 | 273.71 | 55,320,100 |
| 2021-12-14 | 288.00 | 306.00 | 286.00 | 296.00 | 227.58 | 9,039,000 |
| 2021-12-13 | 278.00 | 296.00 | 272.00 | 288.00 | 221.43 | 5,283,000 |
| 2021-12-10 | 272.00 | 278.00 | 272.00 | 276.00 | 212.21 | 1,392,200 |
| 2021-12-09 | 274.00 | 278.00 | 268.00 | 274.00 | 210.67 | 2,801,400 |
| 2021-12-08 | 264.00 | 276.00 | 264.00 | 272.00 | 209.13 | 2,800,200 |
| 2021-12-07 | 266.00 | 268.00 | 262.00 | 264.00 | 202.98 | 1,366,800 |
| 2021-12-06 | 250.00 | 282.00 | 250.00 | 266.00 | 204.52 | 6,703,300 |
| 2021-12-03 | 250.00 | 250.00 | 246.00 | 250.00 | 192.22 | 760,100 |
| 2021-12-02 | 238.00 | 250.00 | 236.00 | 246.00 | 189.14 | 1,667,100 |
| 2021-12-01 | 244.00 | 244.00 | 234.00 | 240.00 | 184.53 | 1,814,800 |
| 2021-11-30 | 238.00 | 252.00 | 232.00 | 244.00 | 187.60 | 2,909,300 |
| 2021-11-29 | 242.00 | 242.00 | 228.00 | 238.00 | 182.99 | 2,321,700 |
| 2021-11-26 | 254.00 | 256.00 | 240.00 | 244.00 | 187.60 | 1,442,400 |
| 2021-11-25 | 256.00 | 260.00 | 252.00 | 254.00 | 195.29 | 1,622,400 |
| 2021-11-24 | 274.00 | 276.00 | 256.00 | 256.00 | 196.83 | 5,359,100 |
| 2021-11-23 | 284.00 | 294.00 | 270.00 | 274.00 | 210.67 | 1,698,200 |
| 2021-11-22 | 272.00 | 310.00 | 272.00 | 286.00 | 219.89 | 14,509,600 |
| 2021-11-19 | 250.00 | 274.00 | 248.00 | 274.00 | 210.67 | 5,703,000 |
| 2021-11-18 | 240.00 | 252.00 | 238.00 | 250.00 | 192.22 | 2,843,200 |
| 2021-11-17 | 244.00 | 246.00 | 236.00 | 240.00 | 184.53 | 2,274,000 |
| 2021-11-16 | 226.00 | 270.00 | 226.00 | 242.00 | 186.06 | 20,162,600 |
| 2021-11-15 | 222.00 | 226.00 | 222.00 | 226.00 | 173.76 | 1,679,600 |
| 2021-11-12 | 226.00 | 230.00 | 222.00 | 222.00 | 170.69 | 1,172,900 |
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.