Pelayaran Nelly Dwi Putri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 180.00 | 186.00 | 177.00 | 180.00 | 180.00 | 153,400 |
| 2026-10-22 | 178.00 | 193.00 | 176.00 | 180.00 | 180.00 | 1,032,800 |
| 2026-10-21 | 183.00 | 188.00 | 176.00 | 177.00 | 177.00 | 107,400 |
| 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 |
Page 1 of 1 · 24 trading days
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.