Pelayaran Nelly Dwi Putri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 472.00 | 472.00 | 468.00 | 468.00 | 421.47 | 440,800 |
| 2024-10-31 | 470.00 | 472.00 | 464.00 | 472.00 | 425.08 | 1,964,000 |
| 2024-10-30 | 470.00 | 474.00 | 460.00 | 466.00 | 419.67 | 2,479,300 |
| 2024-10-29 | 462.00 | 468.00 | 460.00 | 464.00 | 417.87 | 1,345,800 |
| 2024-10-28 | 470.00 | 472.00 | 460.00 | 462.00 | 416.07 | 1,485,200 |
| 2024-10-25 | 472.00 | 474.00 | 464.00 | 470.00 | 423.28 | 1,683,700 |
| 2024-10-24 | 468.00 | 484.00 | 462.00 | 470.00 | 423.28 | 2,914,500 |
| 2024-10-23 | 456.00 | 496.00 | 456.00 | 468.00 | 421.47 | 5,920,500 |
| 2024-10-22 | 458.00 | 460.00 | 454.00 | 456.00 | 410.67 | 1,294,000 |
| 2024-10-21 | 458.00 | 460.00 | 456.00 | 458.00 | 412.47 | 824,600 |
| 2024-10-18 | 468.00 | 468.00 | 456.00 | 460.00 | 414.27 | 1,430,400 |
| 2024-10-17 | 460.00 | 466.00 | 460.00 | 464.00 | 417.87 | 1,463,200 |
| 2024-10-16 | 460.00 | 462.00 | 458.00 | 460.00 | 414.27 | 1,126,200 |
| 2024-10-15 | 460.00 | 460.00 | 456.00 | 458.00 | 412.47 | 2,080,400 |
| 2024-10-14 | 458.00 | 460.00 | 456.00 | 460.00 | 414.27 | 1,409,100 |
| 2024-10-11 | 456.00 | 460.00 | 456.00 | 458.00 | 412.47 | 283,800 |
| 2024-10-10 | 458.00 | 460.00 | 454.00 | 456.00 | 410.67 | 1,392,400 |
| 2024-10-09 | 456.00 | 458.00 | 454.00 | 456.00 | 410.67 | 159,600 |
| 2024-10-08 | 456.00 | 458.00 | 452.00 | 456.00 | 410.67 | 578,200 |
| 2024-10-07 | 456.00 | 460.00 | 456.00 | 456.00 | 410.67 | 1,672,000 |
| 2024-10-04 | 460.00 | 460.00 | 456.00 | 456.00 | 410.67 | 1,263,000 |
| 2024-10-03 | 462.00 | 462.00 | 458.00 | 458.00 | 412.47 | 2,024,700 |
| 2024-10-02 | 462.00 | 462.00 | 458.00 | 462.00 | 416.07 | 1,301,400 |
| 2024-10-01 | 462.00 | 464.00 | 460.00 | 462.00 | 416.07 | 1,204,900 |
| 2024-09-30 | 462.00 | 464.00 | 460.00 | 462.00 | 416.07 | 1,887,300 |
| 2024-09-27 | 462.00 | 464.00 | 460.00 | 462.00 | 416.07 | 1,222,700 |
| 2024-09-26 | 464.00 | 464.00 | 460.00 | 462.00 | 416.07 | 1,314,300 |
| 2024-09-25 | 466.00 | 468.00 | 462.00 | 462.00 | 416.07 | 1,838,600 |
| 2024-09-24 | 462.00 | 468.00 | 460.00 | 466.00 | 419.67 | 1,612,700 |
| 2024-09-23 | 466.00 | 466.00 | 460.00 | 462.00 | 416.07 | 1,498,400 |
| 2024-09-20 | 466.00 | 466.00 | 462.00 | 466.00 | 419.67 | 1,728,500 |
| 2024-09-19 | 466.00 | 468.00 | 464.00 | 466.00 | 419.67 | 1,522,900 |
| 2024-09-18 | 464.00 | 466.00 | 460.00 | 466.00 | 419.67 | 447,100 |
| 2024-09-17 | 468.00 | 470.00 | 458.00 | 462.00 | 416.07 | 2,217,600 |
| 2024-09-13 | 470.00 | 474.00 | 468.00 | 468.00 | 421.47 | 1,152,200 |
| 2024-09-12 | 468.00 | 472.00 | 464.00 | 470.00 | 423.28 | 1,120,500 |
| 2024-09-11 | 470.00 | 476.00 | 468.00 | 468.00 | 421.47 | 1,018,200 |
| 2024-09-10 | 468.00 | 470.00 | 466.00 | 470.00 | 423.28 | 1,353,200 |
| 2024-09-09 | 464.00 | 470.00 | 462.00 | 466.00 | 419.67 | 1,469,300 |
| 2024-09-06 | 466.00 | 468.00 | 462.00 | 464.00 | 417.87 | 1,211,000 |
| 2024-09-05 | 466.00 | 468.00 | 462.00 | 466.00 | 419.67 | 1,220,700 |
| 2024-09-04 | 468.00 | 470.00 | 460.00 | 466.00 | 419.67 | 1,231,400 |
| 2024-09-03 | 468.00 | 472.00 | 464.00 | 468.00 | 421.47 | 1,351,100 |
| 2024-09-02 | 466.00 | 470.00 | 464.00 | 466.00 | 419.67 | 1,615,500 |
| 2024-08-30 | 466.00 | 474.00 | 462.00 | 466.00 | 419.67 | 2,126,000 |
| 2024-08-29 | 458.00 | 468.00 | 452.00 | 466.00 | 419.67 | 2,440,500 |
| 2024-08-28 | 460.00 | 462.00 | 456.00 | 458.00 | 412.47 | 1,352,900 |
| 2024-08-27 | 460.00 | 462.00 | 458.00 | 462.00 | 416.07 | 1,276,300 |
| 2024-08-26 | 462.00 | 464.00 | 456.00 | 462.00 | 416.07 | 1,185,600 |
| 2024-08-23 | 458.00 | 464.00 | 458.00 | 462.00 | 416.07 | 1,273,900 |
| 2024-08-22 | 460.00 | 464.00 | 456.00 | 458.00 | 412.47 | 1,342,100 |
| 2024-08-21 | 464.00 | 466.00 | 460.00 | 462.00 | 416.07 | 1,437,700 |
| 2024-08-20 | 464.00 | 466.00 | 462.00 | 464.00 | 417.87 | 809,100 |
| 2024-08-19 | 462.00 | 468.00 | 460.00 | 462.00 | 416.07 | 1,612,100 |
| 2024-08-16 | 460.00 | 464.00 | 458.00 | 460.00 | 414.27 | 934,000 |
| 2024-08-15 | 458.00 | 460.00 | 456.00 | 458.00 | 412.47 | 713,800 |
| 2024-08-14 | 452.00 | 462.00 | 452.00 | 458.00 | 412.47 | 1,537,300 |
| 2024-08-13 | 456.00 | 456.00 | 450.00 | 452.00 | 407.06 | 997,000 |
| 2024-08-12 | 456.00 | 460.00 | 452.00 | 454.00 | 408.87 | 980,900 |
| 2024-08-09 | 464.00 | 466.00 | 454.00 | 454.00 | 408.87 | 826,900 |
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.