Pelayaran Nelly Dwi Putri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 306.00 | 312.00 | 302.00 | 308.00 | 293.87 | 534,200 |
| 2026-05-04 | 310.00 | 312.00 | 302.00 | 306.00 | 291.96 | 371,500 |
| 2026-05-01 | 310.00 | 310.00 | 310.00 | 310.00 | 295.78 | 0 |
| 2026-04-30 | 304.00 | 318.00 | 300.00 | 310.00 | 295.78 | 1,304,000 |
| 2026-04-29 | 318.00 | 330.00 | 314.00 | 322.00 | 307.23 | 233,400 |
| 2026-04-28 | 328.00 | 328.00 | 314.00 | 320.00 | 305.32 | 418,700 |
| 2026-04-27 | 332.00 | 336.00 | 320.00 | 328.00 | 312.95 | 282,200 |
| 2026-04-24 | 344.00 | 350.00 | 306.00 | 328.00 | 312.95 | 692,400 |
| 2026-04-23 | 354.00 | 358.00 | 344.00 | 344.00 | 328.22 | 580,000 |
| 2026-04-22 | 350.00 | 354.00 | 344.00 | 352.00 | 335.85 | 1,765,000 |
| 2026-04-21 | 344.00 | 348.00 | 334.00 | 348.00 | 332.04 | 230,600 |
| 2026-04-20 | 348.00 | 364.00 | 312.00 | 344.00 | 328.22 | 609,100 |
| 2026-04-17 | 350.00 | 354.00 | 346.00 | 346.00 | 330.13 | 836,800 |
| 2026-04-16 | 350.00 | 350.00 | 342.00 | 346.00 | 330.13 | 280,200 |
| 2026-04-15 | 342.00 | 350.00 | 342.00 | 350.00 | 333.95 | 696,900 |
| 2026-04-14 | 344.00 | 352.00 | 342.00 | 350.00 | 333.95 | 333,500 |
| 2026-04-13 | 344.00 | 350.00 | 340.00 | 344.00 | 328.22 | 429,300 |
| 2026-04-10 | 346.00 | 348.00 | 340.00 | 344.00 | 328.22 | 534,700 |
| 2026-04-09 | 346.00 | 356.00 | 344.00 | 346.00 | 330.13 | 402,500 |
| 2026-04-08 | 350.00 | 350.00 | 330.00 | 346.00 | 330.13 | 1,522,100 |
| 2026-04-07 | 366.00 | 368.00 | 346.00 | 346.00 | 330.13 | 113,800 |
| 2026-04-06 | 338.00 | 370.00 | 336.00 | 346.00 | 330.13 | 1,757,600 |
| 2026-04-02 | 352.00 | 352.00 | 332.00 | 332.00 | 316.77 | 293,400 |
| 2026-04-01 | 340.00 | 364.00 | 338.00 | 352.00 | 335.85 | 935,700 |
| 2026-03-31 | 354.00 | 356.00 | 340.00 | 344.00 | 328.22 | 442,400 |
| 2026-03-30 | 344.00 | 380.00 | 340.00 | 350.00 | 333.95 | 1,498,300 |
| 2026-03-27 | 340.00 | 360.00 | 336.00 | 344.00 | 328.22 | 253,900 |
| 2026-03-26 | 358.00 | 358.00 | 338.00 | 346.00 | 330.13 | 542,400 |
| 2026-03-25 | 326.00 | 398.00 | 326.00 | 358.00 | 341.58 | 1,661,700 |
| 2026-03-17 | 328.00 | 374.00 | 308.00 | 320.00 | 305.32 | 1,092,100 |
| 2026-03-16 | 336.00 | 336.00 | 308.00 | 326.00 | 311.05 | 1,790,500 |
| 2026-03-13 | 364.00 | 364.00 | 332.00 | 336.00 | 320.59 | 553,900 |
| 2026-03-12 | 364.00 | 368.00 | 360.00 | 364.00 | 347.30 | 751,000 |
| 2026-03-11 | 366.00 | 374.00 | 362.00 | 368.00 | 351.12 | 695,600 |
| 2026-03-10 | 370.00 | 388.00 | 362.00 | 366.00 | 349.21 | 1,776,100 |
| 2026-03-09 | 376.00 | 378.00 | 346.00 | 372.00 | 354.94 | 1,309,500 |
| 2026-03-06 | 398.00 | 400.00 | 388.00 | 390.00 | 372.11 | 565,200 |
| 2026-03-05 | 388.00 | 402.00 | 388.00 | 400.00 | 381.65 | 911,900 |
| 2026-03-04 | 404.00 | 404.00 | 384.00 | 390.00 | 372.11 | 1,171,400 |
| 2026-03-03 | 400.00 | 416.00 | 400.00 | 404.00 | 385.47 | 697,300 |
| 2026-03-02 | 394.00 | 406.00 | 380.00 | 398.00 | 379.74 | 1,422,200 |
| 2026-02-27 | 406.00 | 412.00 | 396.00 | 410.00 | 391.19 | 671,200 |
| 2026-02-26 | 418.00 | 420.00 | 404.00 | 406.00 | 387.38 | 1,135,900 |
| 2026-02-25 | 416.00 | 428.00 | 414.00 | 418.00 | 398.83 | 1,703,200 |
| 2026-02-24 | 450.00 | 450.00 | 404.00 | 416.00 | 396.92 | 3,940,100 |
| 2026-02-23 | 444.00 | 450.00 | 440.00 | 442.00 | 421.72 | 1,785,300 |
| 2026-02-20 | 430.00 | 440.00 | 428.00 | 438.00 | 417.91 | 2,606,600 |
| 2026-02-19 | 422.00 | 444.00 | 422.00 | 428.00 | 408.37 | 3,740,100 |
| 2026-02-18 | 402.00 | 426.00 | 394.00 | 420.00 | 400.73 | 3,348,400 |
| 2026-02-13 | 410.00 | 412.00 | 396.00 | 402.00 | 383.56 | 817,700 |
| 2026-02-12 | 410.00 | 416.00 | 404.00 | 408.00 | 389.28 | 1,301,600 |
| 2026-02-11 | 404.00 | 414.00 | 402.00 | 406.00 | 387.38 | 1,896,900 |
| 2026-02-10 | 398.00 | 410.00 | 398.00 | 404.00 | 385.47 | 1,036,800 |
| 2026-02-09 | 388.00 | 406.00 | 386.00 | 398.00 | 379.74 | 1,312,700 |
| 2026-02-06 | 398.00 | 398.00 | 382.00 | 388.00 | 370.20 | 554,500 |
| 2026-02-05 | 398.00 | 406.00 | 396.00 | 398.00 | 379.74 | 953,200 |
| 2026-02-04 | 408.00 | 418.00 | 392.00 | 398.00 | 379.74 | 1,313,700 |
| 2026-02-03 | 378.00 | 408.00 | 360.00 | 408.00 | 389.28 | 1,356,200 |
| 2026-02-02 | 414.00 | 414.00 | 372.00 | 378.00 | 360.66 | 2,275,300 |
| 2026-01-30 | 410.00 | 420.00 | 406.00 | 414.00 | 395.01 | 1,084,900 |
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.