Pelayaran Nelly Dwi Putri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 390.00 | 420.00 | 336.00 | 406.00 | 387.38 | 7,211,200 |
| 2026-01-28 | 452.00 | 452.00 | 386.00 | 394.00 | 375.93 | 8,225,600 |
| 2026-01-27 | 456.00 | 460.00 | 434.00 | 452.00 | 431.27 | 3,576,000 |
| 2026-01-26 | 434.00 | 460.00 | 432.00 | 446.00 | 425.54 | 3,661,100 |
| 2026-01-23 | 450.00 | 454.00 | 424.00 | 434.00 | 414.09 | 3,118,000 |
| 2026-01-22 | 450.00 | 460.00 | 438.00 | 448.00 | 427.45 | 3,392,300 |
| 2026-01-21 | 462.00 | 480.00 | 446.00 | 448.00 | 427.45 | 3,862,300 |
| 2026-01-20 | 456.00 | 464.00 | 444.00 | 458.00 | 436.99 | 3,058,900 |
| 2026-01-19 | 452.00 | 482.00 | 450.00 | 450.00 | 429.36 | 12,877,700 |
| 2026-01-16 | 448.00 | 448.00 | 448.00 | 448.00 | 427.45 | 0 |
| 2026-01-15 | 470.00 | 484.00 | 448.00 | 448.00 | 427.45 | 16,068,100 |
| 2026-01-14 | 428.00 | 466.00 | 416.00 | 458.00 | 436.99 | 8,648,800 |
| 2026-01-13 | 448.00 | 460.00 | 412.00 | 416.00 | 396.92 | 7,909,000 |
| 2026-01-12 | 472.00 | 480.00 | 444.00 | 444.00 | 423.63 | 10,332,700 |
| 2026-01-09 | 492.00 | 500.00 | 460.00 | 470.00 | 448.44 | 15,201,900 |
| 2026-01-08 | 505.00 | 515.00 | 474.00 | 492.00 | 469.43 | 13,626,400 |
| 2026-01-07 | 520.00 | 520.00 | 486.00 | 505.00 | 481.83 | 15,936,600 |
| 2026-01-06 | 515.00 | 525.00 | 494.00 | 520.00 | 496.15 | 20,342,200 |
| 2026-01-05 | 466.00 | 555.00 | 456.00 | 510.00 | 486.61 | 88,253,900 |
| 2026-01-02 | 408.00 | 490.00 | 408.00 | 464.00 | 442.72 | 27,411,700 |
| 2026-01-01 | 406.00 | 406.00 | 406.00 | 406.00 | 387.38 | 0 |
| 2025-12-31 | 406.00 | 406.00 | 406.00 | 406.00 | 387.38 | 0 |
| 2025-12-30 | 412.00 | 422.00 | 390.00 | 406.00 | 387.38 | 8,038,100 |
| 2025-12-29 | 408.00 | 430.00 | 400.00 | 412.00 | 393.10 | 19,258,600 |
| 2025-12-26 | 406.00 | 406.00 | 406.00 | 406.00 | 387.38 | 0 |
| 2025-12-25 | 406.00 | 406.00 | 406.00 | 406.00 | 387.38 | 0 |
| 2025-12-24 | 396.00 | 406.00 | 390.00 | 406.00 | 387.38 | 5,481,400 |
| 2025-12-23 | 394.00 | 398.00 | 370.00 | 394.00 | 375.93 | 3,002,100 |
| 2025-12-22 | 366.00 | 412.00 | 358.00 | 394.00 | 375.93 | 7,169,300 |
| 2025-12-19 | 378.00 | 378.00 | 360.00 | 362.00 | 345.39 | 895,800 |
| 2025-12-18 | 370.00 | 384.00 | 364.00 | 372.00 | 354.94 | 2,562,200 |
| 2025-12-17 | 384.00 | 384.00 | 350.00 | 368.00 | 351.12 | 5,417,900 |
| 2025-12-16 | 366.00 | 384.00 | 358.00 | 370.00 | 353.03 | 4,365,600 |
| 2025-12-15 | 398.00 | 400.00 | 358.00 | 366.00 | 349.21 | 2,531,300 |
| 2025-12-12 | 434.00 | 434.00 | 386.00 | 392.00 | 374.02 | 10,670,700 |
| 2025-12-11 | 364.00 | 430.00 | 358.00 | 428.00 | 408.37 | 27,375,700 |
| 2025-12-10 | 368.00 | 368.00 | 356.00 | 368.00 | 351.12 | 1,245,900 |
| 2025-12-09 | 370.00 | 370.00 | 362.00 | 368.00 | 351.12 | 955,000 |
| 2025-12-08 | 376.00 | 376.00 | 368.00 | 368.00 | 351.12 | 1,344,600 |
| 2025-12-05 | 370.00 | 378.00 | 370.00 | 376.00 | 358.75 | 1,044,600 |
| 2025-12-04 | 372.00 | 378.00 | 370.00 | 372.00 | 354.94 | 858,200 |
| 2025-12-03 | 374.00 | 374.00 | 368.00 | 372.00 | 354.94 | 678,100 |
| 2025-12-02 | 370.00 | 374.00 | 366.00 | 374.00 | 356.84 | 366,500 |
| 2025-12-01 | 364.00 | 374.00 | 364.00 | 370.00 | 353.03 | 1,046,100 |
| 2025-11-28 | 370.00 | 374.00 | 364.00 | 370.00 | 353.03 | 193,500 |
| 2025-11-27 | 370.00 | 370.00 | 364.00 | 368.00 | 351.12 | 320,800 |
| 2025-11-26 | 374.00 | 376.00 | 368.00 | 370.00 | 353.03 | 1,844,400 |
| 2025-11-25 | 378.00 | 380.00 | 370.00 | 374.00 | 356.84 | 2,468,700 |
| 2025-11-24 | 370.00 | 376.00 | 366.00 | 376.00 | 358.75 | 2,146,300 |
| 2025-11-21 | 370.00 | 370.00 | 366.00 | 370.00 | 353.03 | 789,100 |
| 2025-11-20 | 366.00 | 370.00 | 362.00 | 370.00 | 353.03 | 765,300 |
| 2025-11-19 | 368.00 | 370.00 | 362.00 | 366.00 | 349.21 | 930,800 |
| 2025-11-18 | 364.00 | 370.00 | 350.00 | 368.00 | 351.12 | 2,546,600 |
| 2025-11-17 | 350.00 | 368.00 | 348.00 | 356.00 | 339.67 | 1,649,200 |
| 2025-11-14 | 352.00 | 352.00 | 350.00 | 350.00 | 333.95 | 196,800 |
| 2025-11-13 | 348.00 | 354.00 | 348.00 | 350.00 | 333.95 | 486,800 |
| 2025-11-12 | 346.00 | 348.00 | 344.00 | 346.00 | 330.13 | 132,700 |
| 2025-11-11 | 344.00 | 348.00 | 342.00 | 346.00 | 330.13 | 387,300 |
| 2025-11-10 | 348.00 | 348.00 | 342.00 | 344.00 | 328.22 | 681,900 |
| 2025-11-07 | 350.00 | 350.00 | 346.00 | 348.00 | 332.04 | 287,300 |
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.