Pelayaran Nelly Dwi Putri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 390.00 | 392.00 | 388.00 | 392.00 | 364.67 | 471,200 |
| 2025-05-14 | 388.00 | 392.00 | 384.00 | 392.00 | 364.67 | 533,200 |
| 2025-05-09 | 388.00 | 388.00 | 384.00 | 386.00 | 359.09 | 636,600 |
| 2025-05-08 | 386.00 | 390.00 | 386.00 | 386.00 | 359.09 | 521,600 |
| 2025-05-07 | 376.00 | 390.00 | 376.00 | 386.00 | 359.09 | 1,591,800 |
| 2025-05-06 | 388.00 | 392.00 | 370.00 | 370.00 | 344.20 | 784,500 |
| 2025-05-05 | 392.00 | 398.00 | 386.00 | 388.00 | 360.95 | 580,300 |
| 2025-05-02 | 394.00 | 400.00 | 370.00 | 392.00 | 364.67 | 2,292,300 |
| 2025-04-30 | 432.00 | 432.00 | 410.00 | 420.00 | 390.72 | 881,700 |
| 2025-04-29 | 428.00 | 432.00 | 420.00 | 432.00 | 401.88 | 546,800 |
| 2025-04-28 | 418.00 | 430.00 | 416.00 | 426.00 | 396.30 | 1,171,800 |
| 2025-04-25 | 412.00 | 420.00 | 408.00 | 418.00 | 388.86 | 714,100 |
| 2025-04-24 | 406.00 | 418.00 | 406.00 | 410.00 | 381.41 | 766,500 |
| 2025-04-23 | 406.00 | 412.00 | 404.00 | 408.00 | 379.55 | 784,200 |
| 2025-04-22 | 404.00 | 406.00 | 400.00 | 406.00 | 377.69 | 89,700 |
| 2025-04-21 | 398.00 | 406.00 | 396.00 | 404.00 | 375.83 | 459,600 |
| 2025-04-17 | 400.00 | 400.00 | 392.00 | 398.00 | 370.25 | 49,500 |
| 2025-04-16 | 398.00 | 402.00 | 396.00 | 398.00 | 370.25 | 860,600 |
| 2025-04-15 | 390.00 | 400.00 | 390.00 | 398.00 | 370.25 | 644,000 |
| 2025-04-14 | 380.00 | 390.00 | 380.00 | 390.00 | 362.81 | 763,200 |
| 2025-04-11 | 386.00 | 386.00 | 380.00 | 380.00 | 353.50 | 207,900 |
| 2025-04-10 | 390.00 | 390.00 | 380.00 | 384.00 | 357.23 | 557,700 |
| 2025-04-09 | 376.00 | 388.00 | 372.00 | 374.00 | 347.92 | 1,199,100 |
| 2025-04-08 | 384.00 | 384.00 | 364.00 | 374.00 | 347.92 | 588,000 |
| 2025-03-27 | 408.00 | 408.00 | 384.00 | 394.00 | 366.53 | 1,022,700 |
| 2025-03-26 | 366.00 | 386.00 | 366.00 | 378.00 | 351.64 | 267,900 |
| 2025-03-25 | 372.00 | 378.00 | 356.00 | 366.00 | 340.48 | 793,600 |
| 2025-03-24 | 376.00 | 382.00 | 360.00 | 366.00 | 340.48 | 281,500 |
| 2025-03-21 | 386.00 | 386.00 | 360.00 | 376.00 | 349.78 | 1,191,500 |
| 2025-03-20 | 394.00 | 394.00 | 384.00 | 388.00 | 360.95 | 708,200 |
| 2025-03-19 | 386.00 | 394.00 | 386.00 | 394.00 | 366.53 | 134,600 |
| 2025-03-18 | 394.00 | 394.00 | 382.00 | 386.00 | 359.09 | 311,000 |
| 2025-03-17 | 396.00 | 396.00 | 390.00 | 392.00 | 364.67 | 104,100 |
| 2025-03-14 | 398.00 | 404.00 | 390.00 | 396.00 | 368.39 | 296,100 |
| 2025-03-13 | 400.00 | 404.00 | 396.00 | 398.00 | 370.25 | 198,900 |
| 2025-03-12 | 402.00 | 404.00 | 398.00 | 400.00 | 372.11 | 173,100 |
| 2025-03-11 | 406.00 | 406.00 | 400.00 | 402.00 | 373.97 | 142,700 |
| 2025-03-10 | 400.00 | 412.00 | 400.00 | 408.00 | 379.55 | 606,900 |
| 2025-03-07 | 412.00 | 416.00 | 406.00 | 410.00 | 381.41 | 69,800 |
| 2025-03-06 | 404.00 | 414.00 | 404.00 | 410.00 | 381.41 | 55,900 |
| 2025-03-05 | 406.00 | 406.00 | 396.00 | 404.00 | 375.83 | 572,800 |
| 2025-03-04 | 398.00 | 410.00 | 396.00 | 396.00 | 368.39 | 222,700 |
| 2025-03-03 | 384.00 | 410.00 | 384.00 | 398.00 | 370.25 | 675,500 |
| 2025-02-28 | 396.00 | 400.00 | 378.00 | 384.00 | 357.23 | 655,300 |
| 2025-02-27 | 420.00 | 428.00 | 392.00 | 392.00 | 364.67 | 834,900 |
| 2025-02-26 | 430.00 | 430.00 | 410.00 | 420.00 | 390.72 | 844,300 |
| 2025-02-25 | 432.00 | 434.00 | 428.00 | 430.00 | 400.02 | 818,700 |
| 2025-02-24 | 430.00 | 446.00 | 426.00 | 428.00 | 398.16 | 318,600 |
| 2025-02-21 | 430.00 | 436.00 | 428.00 | 430.00 | 400.02 | 953,900 |
| 2025-02-20 | 430.00 | 434.00 | 428.00 | 430.00 | 400.02 | 114,900 |
| 2025-02-19 | 440.00 | 440.00 | 422.00 | 430.00 | 400.02 | 690,100 |
| 2025-02-18 | 434.00 | 440.00 | 434.00 | 434.00 | 403.74 | 120,900 |
| 2025-02-17 | 442.00 | 442.00 | 430.00 | 434.00 | 403.74 | 75,500 |
| 2025-02-14 | 436.00 | 440.00 | 432.00 | 436.00 | 405.60 | 830,100 |
| 2025-02-13 | 436.00 | 440.00 | 432.00 | 436.00 | 405.60 | 132,000 |
| 2025-02-12 | 430.00 | 440.00 | 424.00 | 436.00 | 405.60 | 331,700 |
| 2025-02-11 | 442.00 | 444.00 | 428.00 | 428.00 | 398.16 | 276,900 |
| 2025-02-10 | 424.00 | 442.00 | 416.00 | 442.00 | 411.18 | 700,000 |
| 2025-02-07 | 436.00 | 436.00 | 410.00 | 426.00 | 396.30 | 392,800 |
| 2025-02-06 | 438.00 | 438.00 | 434.00 | 436.00 | 405.60 | 233,800 |
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.