Pelayaran Nelly Dwi Putri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 440.00 | 440.00 | 430.00 | 438.00 | 407.46 | 717,400 |
| 2025-02-04 | 436.00 | 440.00 | 428.00 | 440.00 | 409.32 | 529,400 |
| 2025-02-03 | 440.00 | 440.00 | 430.00 | 440.00 | 409.32 | 985,900 |
| 2025-01-31 | 440.00 | 440.00 | 436.00 | 440.00 | 409.32 | 705,600 |
| 2025-01-30 | 444.00 | 446.00 | 434.00 | 440.00 | 409.32 | 732,500 |
| 2025-01-24 | 426.00 | 446.00 | 422.00 | 446.00 | 414.90 | 1,464,600 |
| 2025-01-23 | 428.00 | 430.00 | 424.00 | 424.00 | 394.44 | 173,600 |
| 2025-01-22 | 428.00 | 434.00 | 424.00 | 424.00 | 394.44 | 626,300 |
| 2025-01-21 | 426.00 | 434.00 | 420.00 | 426.00 | 396.30 | 285,000 |
| 2025-01-20 | 422.00 | 428.00 | 412.00 | 426.00 | 396.30 | 610,500 |
| 2025-01-17 | 424.00 | 426.00 | 422.00 | 422.00 | 392.58 | 372,200 |
| 2025-01-16 | 426.00 | 436.00 | 410.00 | 422.00 | 392.58 | 453,900 |
| 2025-01-15 | 424.00 | 440.00 | 408.00 | 426.00 | 396.30 | 986,800 |
| 2025-01-14 | 432.00 | 434.00 | 418.00 | 426.00 | 396.30 | 456,900 |
| 2025-01-13 | 428.00 | 432.00 | 420.00 | 432.00 | 401.88 | 957,100 |
| 2025-01-10 | 428.00 | 432.00 | 422.00 | 426.00 | 396.30 | 933,900 |
| 2025-01-09 | 434.00 | 440.00 | 426.00 | 428.00 | 398.16 | 1,379,800 |
| 2025-01-08 | 440.00 | 440.00 | 434.00 | 436.00 | 405.60 | 170,100 |
| 2025-01-07 | 446.00 | 446.00 | 436.00 | 442.00 | 411.18 | 1,007,500 |
| 2025-01-06 | 446.00 | 446.00 | 442.00 | 442.00 | 411.18 | 764,600 |
| 2025-01-03 | 448.00 | 448.00 | 436.00 | 442.00 | 411.18 | 1,408,800 |
| 2025-01-02 | 442.00 | 454.00 | 420.00 | 446.00 | 414.90 | 2,034,500 |
| 2024-12-30 | 442.00 | 442.00 | 438.00 | 442.00 | 411.18 | 87,400 |
| 2024-12-27 | 442.00 | 442.00 | 436.00 | 438.00 | 407.46 | 912,600 |
| 2024-12-24 | 436.00 | 440.00 | 430.00 | 436.00 | 405.60 | 1,014,700 |
| 2024-12-23 | 440.00 | 442.00 | 430.00 | 436.00 | 405.60 | 1,513,600 |
| 2024-12-20 | 438.00 | 450.00 | 438.00 | 440.00 | 409.32 | 851,800 |
| 2024-12-19 | 450.00 | 450.00 | 430.00 | 438.00 | 407.46 | 1,153,900 |
| 2024-12-18 | 450.00 | 454.00 | 444.00 | 450.00 | 418.62 | 1,039,200 |
| 2024-12-17 | 456.00 | 456.00 | 448.00 | 450.00 | 418.62 | 941,100 |
| 2024-12-16 | 452.00 | 458.00 | 450.00 | 454.00 | 422.35 | 1,513,000 |
| 2024-12-13 | 456.00 | 458.00 | 452.00 | 452.00 | 420.48 | 986,900 |
| 2024-12-12 | 450.00 | 458.00 | 450.00 | 454.00 | 422.35 | 1,148,700 |
| 2024-12-11 | 460.00 | 460.00 | 448.00 | 454.00 | 422.35 | 2,495,000 |
| 2024-12-10 | 466.00 | 470.00 | 464.00 | 470.00 | 423.28 | 3,522,700 |
| 2024-12-09 | 466.00 | 468.00 | 464.00 | 466.00 | 419.67 | 960,100 |
| 2024-12-06 | 464.00 | 466.00 | 464.00 | 466.00 | 419.67 | 243,000 |
| 2024-12-05 | 464.00 | 468.00 | 460.00 | 464.00 | 417.87 | 1,273,800 |
| 2024-12-04 | 458.00 | 466.00 | 458.00 | 464.00 | 417.87 | 1,152,800 |
| 2024-12-03 | 456.00 | 460.00 | 454.00 | 458.00 | 412.47 | 902,300 |
| 2024-12-02 | 454.00 | 460.00 | 444.00 | 454.00 | 408.87 | 1,133,200 |
| 2024-11-29 | 460.00 | 460.00 | 448.00 | 454.00 | 408.87 | 1,023,900 |
| 2024-11-28 | 458.00 | 460.00 | 450.00 | 458.00 | 412.47 | 816,400 |
| 2024-11-26 | 462.00 | 464.00 | 444.00 | 458.00 | 412.47 | 1,260,000 |
| 2024-11-25 | 462.00 | 466.00 | 460.00 | 464.00 | 417.87 | 1,239,800 |
| 2024-11-22 | 462.00 | 466.00 | 458.00 | 458.00 | 412.47 | 1,109,500 |
| 2024-11-21 | 462.00 | 464.00 | 458.00 | 462.00 | 416.07 | 1,345,700 |
| 2024-11-20 | 464.00 | 466.00 | 460.00 | 462.00 | 416.07 | 1,469,400 |
| 2024-11-19 | 462.00 | 466.00 | 460.00 | 462.00 | 416.07 | 1,217,400 |
| 2024-11-18 | 464.00 | 466.00 | 458.00 | 460.00 | 414.27 | 1,557,700 |
| 2024-11-15 | 462.00 | 462.00 | 458.00 | 460.00 | 414.27 | 838,500 |
| 2024-11-14 | 468.00 | 468.00 | 462.00 | 462.00 | 416.07 | 1,420,800 |
| 2024-11-13 | 468.00 | 472.00 | 460.00 | 468.00 | 421.47 | 1,583,900 |
| 2024-11-12 | 456.00 | 470.00 | 456.00 | 468.00 | 421.47 | 3,020,400 |
| 2024-11-11 | 460.00 | 462.00 | 454.00 | 456.00 | 410.67 | 2,065,600 |
| 2024-11-08 | 464.00 | 468.00 | 460.00 | 460.00 | 414.27 | 1,828,600 |
| 2024-11-07 | 468.00 | 470.00 | 462.00 | 464.00 | 417.87 | 1,339,100 |
| 2024-11-06 | 472.00 | 480.00 | 464.00 | 468.00 | 421.47 | 2,563,500 |
| 2024-11-05 | 464.00 | 472.00 | 462.00 | 472.00 | 425.08 | 1,414,200 |
| 2024-11-04 | 468.00 | 470.00 | 460.00 | 464.00 | 417.87 | 1,640,700 |
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.