Pelayaran Nelly Dwi Putri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 158.00 | 193.00 | 158.00 | 178.00 | 178.00 | 1,780,000 |
| 2026-10-19 | 163.00 | 163.00 | 155.00 | 158.00 | 158.00 | 2,171,900 |
| 2026-10-16 | 183.00 | 183.00 | 165.00 | 166.00 | 166.00 | 1,581,500 |
| 2026-10-15 | 191.00 | 193.00 | 187.00 | 193.00 | 193.00 | 447,600 |
| 2026-10-14 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | 135,400 |
| 2026-10-13 | 191.00 | 193.00 | 189.00 | 192.00 | 192.00 | 466,100 |
| 2026-10-12 | 192.00 | 194.00 | 190.00 | 191.00 | 191.00 | 271,500 |
| 2026-10-09 | 191.00 | 193.00 | 188.00 | 193.00 | 193.00 | 930,100 |
| 2026-10-08 | 191.00 | 192.00 | 190.00 | 192.00 | 192.00 | 394,600 |
| 2026-10-07 | 193.00 | 193.00 | 191.00 | 192.00 | 192.00 | 63,800 |
| 2026-10-06 | 193.00 | 193.00 | 191.00 | 193.00 | 193.00 | 721,500 |
| 2026-10-05 | 191.00 | 193.00 | 190.00 | 193.00 | 193.00 | 576,100 |
| 2026-10-02 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | 489,900 |
| 2026-10-01 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | 832,900 |
| 2026-09-30 | 192.00 | 200.00 | 191.00 | 192.00 | 192.00 | 1,726,300 |
| 2026-09-29 | 196.00 | 196.00 | 190.00 | 192.00 | 192.00 | 935,800 |
| 2026-09-28 | 196.00 | 196.00 | 190.00 | 193.00 | 193.00 | 1,467,400 |
| 2026-09-25 | 202.00 | 202.00 | 194.00 | 195.00 | 195.00 | 534,900 |
| 2026-09-24 | 200.00 | 202.00 | 196.00 | 197.00 | 197.00 | 571,100 |
| 2026-09-23 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | 844,100 |
| 2026-09-22 | 200.00 | 204.00 | 200.00 | 200.00 | 200.00 | 1,060,500 |
| 2026-09-21 | 204.00 | 212.00 | 200.00 | 200.00 | 200.00 | 3,436,700 |
| 2026-09-18 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | 377,500 |
| 2026-09-17 | 210.00 | 214.00 | 206.00 | 208.00 | 208.00 | 275,900 |
| 2026-09-16 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | 584,600 |
| 2026-09-15 | 210.00 | 214.00 | 204.00 | 212.00 | 212.00 | 595,300 |
| 2026-09-14 | 212.00 | 212.00 | 204.00 | 208.00 | 208.00 | 732,100 |
| 2026-09-11 | 208.00 | 220.00 | 199.00 | 212.00 | 212.00 | 1,669,900 |
| 2026-09-10 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 565,900 |
| 2026-09-09 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 987,600 |
| 2026-09-08 | 206.00 | 212.00 | 204.00 | 212.00 | 212.00 | 1,598,300 |
| 2026-09-07 | 216.00 | 222.00 | 208.00 | 208.00 | 208.00 | 1,770,100 |
| 2026-09-04 | 218.00 | 220.00 | 212.00 | 214.00 | 214.00 | 1,103,000 |
| 2026-09-03 | 218.00 | 222.00 | 214.00 | 218.00 | 218.00 | 1,989,600 |
| 2026-09-02 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 1,543,000 |
| 2026-09-01 | 218.00 | 220.00 | 210.00 | 214.00 | 214.00 | 2,986,800 |
| 2026-08-31 | 202.00 | 228.00 | 200.00 | 218.00 | 218.00 | 12,281,100 |
| 2026-08-28 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 340,500 |
| 2026-08-27 | 198.00 | 202.00 | 198.00 | 200.00 | 200.00 | 1,174,300 |
| 2026-08-26 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 641,500 |
| 2026-08-25 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-08-24 | 200.00 | 204.00 | 198.00 | 204.00 | 204.00 | 514,700 |
| 2026-08-21 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 1,763,200 |
| 2026-08-20 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 2,824,500 |
| 2026-08-19 | 202.00 | 202.00 | 198.00 | 202.00 | 202.00 | 1,252,200 |
| 2026-08-18 | 202.00 | 206.00 | 195.00 | 202.00 | 202.00 | 646,000 |
| 2026-08-17 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-08-14 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 282,100 |
| 2026-08-13 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | 150,800 |
| 2026-08-12 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 540,100 |
| 2026-08-11 | 197.00 | 200.00 | 197.00 | 199.00 | 199.00 | 490,500 |
| 2026-08-10 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | 1,125,600 |
| 2026-08-07 | 200.00 | 208.00 | 199.00 | 202.00 | 202.00 | 1,567,200 |
| 2026-08-06 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 1,310,400 |
| 2026-08-05 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | 182,800 |
| 2026-08-04 | 199.00 | 204.00 | 196.00 | 202.00 | 202.00 | 322,400 |
| 2026-08-03 | 200.00 | 202.00 | 194.00 | 198.00 | 198.00 | 1,035,600 |
| 2026-07-31 | 199.00 | 202.00 | 198.00 | 200.00 | 200.00 | 909,300 |
| 2026-07-30 | 200.00 | 206.00 | 199.00 | 200.00 | 200.00 | 542,700 |
| 2026-07-29 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | 545,600 |
Page 1 of 5 · 254 trading daysOlder →
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.