Pelayaran Nelly Dwi Putri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 346.00 | 346.00 | 334.00 | 344.00 | 328.22 | 1,507,700 |
| 2025-08-13 | 354.00 | 354.00 | 338.00 | 346.00 | 330.13 | 663,300 |
| 2025-08-12 | 352.00 | 352.00 | 346.00 | 352.00 | 335.85 | 1,293,500 |
| 2025-08-11 | 352.00 | 354.00 | 348.00 | 352.00 | 335.85 | 1,216,600 |
| 2025-08-08 | 334.00 | 352.00 | 330.00 | 352.00 | 335.85 | 2,973,300 |
| 2025-08-07 | 346.00 | 346.00 | 330.00 | 334.00 | 318.68 | 1,872,200 |
| 2025-08-06 | 348.00 | 352.00 | 344.00 | 348.00 | 332.04 | 950,000 |
| 2025-08-05 | 356.00 | 358.00 | 346.00 | 348.00 | 332.04 | 1,224,200 |
| 2025-08-04 | 360.00 | 360.00 | 352.00 | 356.00 | 339.67 | 1,720,700 |
| 2025-08-01 | 358.00 | 362.00 | 356.00 | 360.00 | 343.49 | 782,900 |
| 2025-07-31 | 362.00 | 366.00 | 356.00 | 360.00 | 343.49 | 627,500 |
| 2025-07-30 | 372.00 | 372.00 | 356.00 | 364.00 | 347.30 | 3,358,300 |
| 2025-07-29 | 372.00 | 378.00 | 372.00 | 374.00 | 356.84 | 150,100 |
| 2025-07-28 | 374.00 | 376.00 | 370.00 | 374.00 | 356.84 | 638,100 |
| 2025-07-25 | 378.00 | 378.00 | 372.00 | 374.00 | 356.84 | 910,600 |
| 2025-07-24 | 374.00 | 384.00 | 372.00 | 374.00 | 356.84 | 1,443,900 |
| 2025-07-23 | 370.00 | 376.00 | 370.00 | 372.00 | 354.94 | 2,009,900 |
| 2025-07-22 | 364.00 | 370.00 | 364.00 | 370.00 | 353.03 | 326,700 |
| 2025-07-21 | 366.00 | 366.00 | 362.00 | 362.00 | 345.39 | 161,100 |
| 2025-07-18 | 364.00 | 368.00 | 362.00 | 364.00 | 347.30 | 919,900 |
| 2025-07-17 | 362.00 | 364.00 | 360.00 | 364.00 | 347.30 | 146,400 |
| 2025-07-16 | 364.00 | 364.00 | 358.00 | 360.00 | 343.49 | 743,800 |
| 2025-07-15 | 364.00 | 366.00 | 360.00 | 362.00 | 345.39 | 322,600 |
| 2025-07-14 | 368.00 | 368.00 | 362.00 | 362.00 | 345.39 | 286,900 |
| 2025-07-11 | 370.00 | 372.00 | 364.00 | 366.00 | 349.21 | 713,300 |
| 2025-07-10 | 368.00 | 370.00 | 368.00 | 370.00 | 353.03 | 71,200 |
| 2025-07-09 | 366.00 | 370.00 | 364.00 | 368.00 | 351.12 | 509,100 |
| 2025-07-08 | 370.00 | 370.00 | 364.00 | 366.00 | 349.21 | 434,800 |
| 2025-07-07 | 378.00 | 378.00 | 368.00 | 370.00 | 353.03 | 1,115,900 |
| 2025-07-04 | 378.00 | 378.00 | 370.00 | 372.00 | 354.94 | 322,800 |
| 2025-07-03 | 380.00 | 380.00 | 376.00 | 378.00 | 360.66 | 468,200 |
| 2025-07-02 | 380.00 | 380.00 | 376.00 | 378.00 | 360.66 | 97,900 |
| 2025-07-01 | 380.00 | 380.00 | 378.00 | 378.00 | 360.66 | 784,200 |
| 2025-06-30 | 380.00 | 382.00 | 376.00 | 380.00 | 362.57 | 210,100 |
| 2025-06-26 | 384.00 | 384.00 | 378.00 | 380.00 | 362.57 | 267,000 |
| 2025-06-25 | 388.00 | 390.00 | 380.00 | 384.00 | 366.39 | 1,211,300 |
| 2025-06-24 | 380.00 | 398.00 | 380.00 | 388.00 | 370.20 | 1,033,700 |
| 2025-06-23 | 384.00 | 390.00 | 380.00 | 380.00 | 362.57 | 1,215,600 |
| 2025-06-20 | 390.00 | 390.00 | 384.00 | 384.00 | 366.39 | 144,900 |
| 2025-06-19 | 396.00 | 396.00 | 388.00 | 390.00 | 372.11 | 923,100 |
| 2025-06-18 | 404.00 | 408.00 | 400.00 | 400.00 | 372.11 | 1,882,800 |
| 2025-06-17 | 408.00 | 412.00 | 400.00 | 404.00 | 375.83 | 2,088,200 |
| 2025-06-16 | 402.00 | 412.00 | 402.00 | 408.00 | 379.55 | 1,093,900 |
| 2025-06-13 | 404.00 | 404.00 | 400.00 | 402.00 | 373.97 | 221,200 |
| 2025-06-12 | 408.00 | 408.00 | 400.00 | 404.00 | 375.83 | 528,600 |
| 2025-06-11 | 398.00 | 410.00 | 398.00 | 408.00 | 379.55 | 1,061,100 |
| 2025-06-10 | 400.00 | 404.00 | 398.00 | 400.00 | 372.11 | 752,300 |
| 2025-06-05 | 400.00 | 400.00 | 396.00 | 400.00 | 372.11 | 838,800 |
| 2025-06-04 | 400.00 | 402.00 | 398.00 | 400.00 | 372.11 | 591,000 |
| 2025-06-03 | 402.00 | 410.00 | 400.00 | 400.00 | 372.11 | 609,200 |
| 2025-06-02 | 400.00 | 402.00 | 390.00 | 400.00 | 372.11 | 1,049,200 |
| 2025-05-28 | 402.00 | 412.00 | 400.00 | 400.00 | 372.11 | 810,900 |
| 2025-05-27 | 402.00 | 406.00 | 400.00 | 402.00 | 373.97 | 103,800 |
| 2025-05-26 | 406.00 | 408.00 | 396.00 | 400.00 | 372.11 | 1,061,700 |
| 2025-05-23 | 406.00 | 406.00 | 402.00 | 406.00 | 377.69 | 246,000 |
| 2025-05-22 | 412.00 | 418.00 | 402.00 | 406.00 | 377.69 | 533,200 |
| 2025-05-21 | 408.00 | 416.00 | 406.00 | 412.00 | 383.27 | 1,402,400 |
| 2025-05-20 | 402.00 | 418.00 | 402.00 | 408.00 | 379.55 | 444,200 |
| 2025-05-19 | 400.00 | 402.00 | 398.00 | 402.00 | 373.97 | 967,600 |
| 2025-05-16 | 392.00 | 400.00 | 392.00 | 398.00 | 370.25 | 959,900 |
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.