Pelayaran Nelly Dwi Putri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 348.00 | 350.00 | 346.00 | 348.00 | 332.04 | 304,200 |
| 2025-11-05 | 346.00 | 348.00 | 344.00 | 348.00 | 332.04 | 1,013,700 |
| 2025-11-04 | 346.00 | 348.00 | 342.00 | 346.00 | 330.13 | 323,500 |
| 2025-11-03 | 346.00 | 350.00 | 342.00 | 346.00 | 330.13 | 407,900 |
| 2025-10-31 | 352.00 | 354.00 | 346.00 | 348.00 | 332.04 | 623,700 |
| 2025-10-30 | 350.00 | 354.00 | 348.00 | 350.00 | 333.95 | 344,200 |
| 2025-10-29 | 362.00 | 366.00 | 344.00 | 348.00 | 332.04 | 1,260,000 |
| 2025-10-28 | 364.00 | 370.00 | 360.00 | 362.00 | 345.39 | 466,500 |
| 2025-10-27 | 360.00 | 376.00 | 358.00 | 362.00 | 345.39 | 192,800 |
| 2025-10-24 | 356.00 | 362.00 | 354.00 | 358.00 | 341.58 | 114,000 |
| 2025-10-23 | 356.00 | 356.00 | 352.00 | 356.00 | 339.67 | 268,800 |
| 2025-10-22 | 356.00 | 360.00 | 350.00 | 356.00 | 339.67 | 539,300 |
| 2025-10-21 | 356.00 | 360.00 | 352.00 | 356.00 | 339.67 | 632,500 |
| 2025-10-20 | 354.00 | 360.00 | 352.00 | 356.00 | 339.67 | 485,700 |
| 2025-10-17 | 362.00 | 362.00 | 352.00 | 354.00 | 337.76 | 211,500 |
| 2025-10-16 | 364.00 | 364.00 | 360.00 | 362.00 | 345.39 | 670,200 |
| 2025-10-15 | 366.00 | 368.00 | 360.00 | 362.00 | 345.39 | 711,300 |
| 2025-10-14 | 358.00 | 378.00 | 356.00 | 366.00 | 349.21 | 649,000 |
| 2025-10-13 | 360.00 | 362.00 | 354.00 | 360.00 | 343.49 | 531,200 |
| 2025-10-10 | 370.00 | 370.00 | 350.00 | 360.00 | 343.49 | 1,205,600 |
| 2025-10-09 | 370.00 | 374.00 | 368.00 | 368.00 | 351.12 | 1,120,300 |
| 2025-10-08 | 370.00 | 374.00 | 366.00 | 370.00 | 353.03 | 1,839,700 |
| 2025-10-07 | 374.00 | 378.00 | 370.00 | 372.00 | 354.94 | 1,198,800 |
| 2025-10-06 | 380.00 | 382.00 | 370.00 | 374.00 | 356.84 | 1,647,800 |
| 2025-10-03 | 386.00 | 386.00 | 374.00 | 378.00 | 360.66 | 927,700 |
| 2025-10-02 | 372.00 | 380.00 | 368.00 | 376.00 | 358.75 | 1,852,400 |
| 2025-10-01 | 360.00 | 370.00 | 360.00 | 368.00 | 351.12 | 1,733,900 |
| 2025-09-30 | 364.00 | 366.00 | 360.00 | 364.00 | 347.30 | 927,900 |
| 2025-09-29 | 364.00 | 364.00 | 358.00 | 362.00 | 345.39 | 928,300 |
| 2025-09-26 | 368.00 | 370.00 | 360.00 | 364.00 | 347.30 | 1,288,800 |
| 2025-09-25 | 352.00 | 368.00 | 352.00 | 366.00 | 349.21 | 1,827,700 |
| 2025-09-24 | 352.00 | 356.00 | 348.00 | 354.00 | 337.76 | 864,600 |
| 2025-09-23 | 352.00 | 354.00 | 344.00 | 350.00 | 333.95 | 1,393,200 |
| 2025-09-22 | 350.00 | 352.00 | 348.00 | 352.00 | 335.85 | 535,600 |
| 2025-09-19 | 348.00 | 352.00 | 348.00 | 350.00 | 333.95 | 234,000 |
| 2025-09-18 | 350.00 | 350.00 | 344.00 | 348.00 | 332.04 | 870,800 |
| 2025-09-17 | 350.00 | 356.00 | 346.00 | 350.00 | 333.95 | 934,300 |
| 2025-09-16 | 354.00 | 354.00 | 344.00 | 350.00 | 333.95 | 697,200 |
| 2025-09-15 | 352.00 | 354.00 | 350.00 | 354.00 | 337.76 | 752,000 |
| 2025-09-12 | 350.00 | 354.00 | 350.00 | 352.00 | 335.85 | 328,500 |
| 2025-09-11 | 352.00 | 356.00 | 348.00 | 352.00 | 335.85 | 1,442,500 |
| 2025-09-10 | 346.00 | 352.00 | 342.00 | 350.00 | 333.95 | 1,102,000 |
| 2025-09-09 | 350.00 | 352.00 | 334.00 | 344.00 | 328.22 | 825,800 |
| 2025-09-08 | 352.00 | 354.00 | 350.00 | 350.00 | 333.95 | 314,900 |
| 2025-09-05 | 352.00 | 352.00 | 352.00 | 352.00 | 335.85 | 0 |
| 2025-09-04 | 348.00 | 354.00 | 346.00 | 352.00 | 335.85 | 465,200 |
| 2025-09-03 | 350.00 | 352.00 | 340.00 | 350.00 | 333.95 | 1,365,900 |
| 2025-09-02 | 340.00 | 350.00 | 338.00 | 350.00 | 333.95 | 980,200 |
| 2025-09-01 | 340.00 | 346.00 | 334.00 | 338.00 | 322.50 | 848,700 |
| 2025-08-29 | 350.00 | 350.00 | 340.00 | 348.00 | 332.04 | 430,800 |
| 2025-08-28 | 350.00 | 352.00 | 346.00 | 350.00 | 333.95 | 230,900 |
| 2025-08-27 | 352.00 | 354.00 | 348.00 | 352.00 | 335.85 | 257,400 |
| 2025-08-26 | 354.00 | 356.00 | 350.00 | 350.00 | 333.95 | 1,191,200 |
| 2025-08-25 | 352.00 | 354.00 | 350.00 | 354.00 | 337.76 | 818,300 |
| 2025-08-22 | 350.00 | 354.00 | 350.00 | 352.00 | 335.85 | 411,700 |
| 2025-08-21 | 352.00 | 352.00 | 348.00 | 350.00 | 333.95 | 590,900 |
| 2025-08-20 | 346.00 | 354.00 | 342.00 | 350.00 | 333.95 | 1,069,200 |
| 2025-08-19 | 350.00 | 350.00 | 344.00 | 344.00 | 328.22 | 262,200 |
| 2025-08-18 | 350.00 | 350.00 | 350.00 | 350.00 | 333.95 | 0 |
| 2025-08-15 | 344.00 | 352.00 | 338.00 | 350.00 | 333.95 | 1,663,500 |
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.