PT Pelayaran Nelly Dwi Putri Tbk (IDX:NELY)
Indonesia · Delayed Price · Currency is IDR 352.00
+18.00 (5.39%)
Aug 8, 2025, 4:07 PM WIB
IDX:NELY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 346.00 | 346.00 | 330.00 | 334.00 | 334.00 | -4.02% | 1,872,200 |
| Aug 6, 2025 | 348.00 | 352.00 | 344.00 | 348.00 | 348.00 | - | 950,000 |
| Aug 5, 2025 | 356.00 | 358.00 | 346.00 | 348.00 | 348.00 | -2.25% | 1,224,200 |
| Aug 4, 2025 | 360.00 | 360.00 | 352.00 | 356.00 | 356.00 | -1.11% | 1,720,700 |
| Aug 1, 2025 | 358.00 | 362.00 | 356.00 | 360.00 | 360.00 | - | 782,900 |
| Jul 31, 2025 | 362.00 | 366.00 | 356.00 | 360.00 | 360.00 | -1.10% | 627,500 |
| Jul 30, 2025 | 372.00 | 372.00 | 356.00 | 364.00 | 364.00 | -2.67% | 3,358,300 |
| Jul 29, 2025 | 372.00 | 378.00 | 372.00 | 374.00 | 374.00 | - | 150,100 |
| Jul 28, 2025 | 374.00 | 376.00 | 370.00 | 374.00 | 374.00 | - | 638,100 |
| Jul 25, 2025 | 378.00 | 378.00 | 372.00 | 374.00 | 374.00 | - | 910,600 |
| Jul 24, 2025 | 374.00 | 384.00 | 372.00 | 374.00 | 374.00 | 0.54% | 1,443,900 |
| Jul 23, 2025 | 370.00 | 376.00 | 370.00 | 372.00 | 372.00 | 0.54% | 2,009,900 |
| Jul 22, 2025 | 364.00 | 370.00 | 364.00 | 370.00 | 370.00 | 2.21% | 326,700 |
| Jul 21, 2025 | 366.00 | 366.00 | 362.00 | 362.00 | 362.00 | -0.55% | 161,100 |
| Jul 18, 2025 | 364.00 | 368.00 | 362.00 | 364.00 | 364.00 | - | 919,900 |
| Jul 17, 2025 | 362.00 | 364.00 | 360.00 | 364.00 | 364.00 | 1.11% | 146,400 |
| Jul 16, 2025 | 364.00 | 364.00 | 358.00 | 360.00 | 360.00 | -0.55% | 743,800 |
| Jul 15, 2025 | 364.00 | 366.00 | 360.00 | 362.00 | 362.00 | - | 322,600 |
| Jul 14, 2025 | 368.00 | 368.00 | 362.00 | 362.00 | 362.00 | -1.09% | 286,900 |
| Jul 11, 2025 | 370.00 | 372.00 | 364.00 | 366.00 | 366.00 | -1.08% | 713,300 |
| Jul 10, 2025 | 368.00 | 370.00 | 368.00 | 370.00 | 370.00 | 0.54% | 71,200 |
| Jul 9, 2025 | 366.00 | 370.00 | 364.00 | 368.00 | 368.00 | 0.55% | 509,100 |
| Jul 8, 2025 | 370.00 | 370.00 | 364.00 | 366.00 | 366.00 | -1.08% | 434,800 |
| Jul 7, 2025 | 378.00 | 378.00 | 368.00 | 370.00 | 370.00 | -0.54% | 1,115,900 |
| Jul 4, 2025 | 378.00 | 378.00 | 370.00 | 372.00 | 372.00 | -1.59% | 322,800 |
| Jul 3, 2025 | 380.00 | 380.00 | 376.00 | 378.00 | 378.00 | - | 468,200 |
| Jul 2, 2025 | 380.00 | 380.00 | 376.00 | 378.00 | 378.00 | - | 97,900 |
| Jul 1, 2025 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | -0.53% | 784,200 |
| Jun 30, 2025 | 380.00 | 382.00 | 376.00 | 380.00 | 380.00 | - | 210,100 |
| Jun 26, 2025 | 384.00 | 384.00 | 378.00 | 380.00 | 380.00 | -1.04% | 267,000 |
| Jun 25, 2025 | 388.00 | 390.00 | 380.00 | 384.00 | 384.00 | -1.03% | 1,211,300 |
| Jun 24, 2025 | 380.00 | 398.00 | 380.00 | 388.00 | 388.00 | 2.11% | 1,035,500 |
| Jun 23, 2025 | 384.00 | 390.00 | 380.00 | 380.00 | 380.00 | -1.04% | 1,215,600 |
| Jun 20, 2025 | 390.00 | 390.00 | 384.00 | 384.00 | 384.00 | -1.54% | 144,900 |
| Jun 19, 2025 | 396.00 | 396.00 | 388.00 | 390.00 | 390.00 | -2.50% | 923,100 |
| Jun 18, 2025 | 404.00 | 408.00 | 400.00 | 400.00 | 390.00 | -0.99% | 1,882,800 |
| Jun 17, 2025 | 408.00 | 412.00 | 400.00 | 404.00 | 393.90 | -0.98% | 2,088,200 |
| Jun 16, 2025 | 402.00 | 412.00 | 402.00 | 408.00 | 397.80 | 1.49% | 1,093,900 |
| Jun 13, 2025 | 404.00 | 404.00 | 400.00 | 402.00 | 391.95 | -0.50% | 221,200 |
| Jun 12, 2025 | 408.00 | 408.00 | 400.00 | 404.00 | 393.90 | -0.98% | 528,600 |
| Jun 11, 2025 | 398.00 | 410.00 | 398.00 | 408.00 | 397.80 | 2.00% | 1,061,100 |
| Jun 10, 2025 | 400.00 | 404.00 | 398.00 | 400.00 | 390.00 | - | 752,300 |
| Jun 5, 2025 | 400.00 | 400.00 | 396.00 | 400.00 | 390.00 | - | 838,800 |
| Jun 4, 2025 | 400.00 | 402.00 | 398.00 | 400.00 | 390.00 | - | 591,000 |
| Jun 3, 2025 | 402.00 | 410.00 | 400.00 | 400.00 | 390.00 | - | 609,200 |
| Jun 2, 2025 | 400.00 | 402.00 | 390.00 | 400.00 | 390.00 | - | 1,049,200 |
| May 28, 2025 | 402.00 | 412.00 | 400.00 | 400.00 | 390.00 | -0.50% | 810,900 |
| May 27, 2025 | 402.00 | 406.00 | 400.00 | 402.00 | 391.95 | 0.50% | 103,800 |
| May 26, 2025 | 406.00 | 408.00 | 396.00 | 400.00 | 390.00 | -1.48% | 1,061,700 |
| May 23, 2025 | 406.00 | 408.00 | 402.00 | 406.00 | 395.85 | - | 898,800 |