PT Pelayaran Nelly Dwi Putri Tbk (IDX:NELY)
Indonesia · Delayed Price · Currency is IDR 348.00
-2.00 (-0.57%)
Oct 31, 2025, 3:46 PM WIB
IDX:NELY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 352.00 | 354.00 | 348.00 | 348.00 | 348.00 | -0.57% | 489,400 |
| Oct 30, 2025 | 350.00 | 354.00 | 348.00 | 350.00 | 350.00 | 0.57% | 335,100 |
| Oct 29, 2025 | 362.00 | 366.00 | 344.00 | 348.00 | 348.00 | -3.87% | 1,260,000 |
| Oct 28, 2025 | 364.00 | 370.00 | 360.00 | 362.00 | 362.00 | - | 466,500 |
| Oct 27, 2025 | 360.00 | 376.00 | 358.00 | 362.00 | 362.00 | 1.12% | 192,800 |
| Oct 24, 2025 | 356.00 | 362.00 | 354.00 | 358.00 | 358.00 | 0.56% | 114,000 |
| Oct 23, 2025 | 356.00 | 356.00 | 352.00 | 356.00 | 356.00 | - | 268,800 |
| Oct 22, 2025 | 356.00 | 360.00 | 350.00 | 356.00 | 356.00 | - | 539,300 |
| Oct 21, 2025 | 356.00 | 360.00 | 352.00 | 356.00 | 356.00 | - | 635,800 |
| Oct 20, 2025 | 354.00 | 360.00 | 352.00 | 356.00 | 356.00 | 0.56% | 485,700 |
| Oct 17, 2025 | 362.00 | 362.00 | 352.00 | 354.00 | 354.00 | -2.21% | 211,500 |
| Oct 16, 2025 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | - | 670,200 |
| Oct 15, 2025 | 366.00 | 368.00 | 360.00 | 362.00 | 362.00 | -1.09% | 713,600 |
| Oct 14, 2025 | 358.00 | 378.00 | 356.00 | 366.00 | 366.00 | 1.67% | 649,000 |
| Oct 13, 2025 | 360.00 | 362.00 | 354.00 | 360.00 | 360.00 | - | 543,500 |
| Oct 10, 2025 | 370.00 | 370.00 | 350.00 | 360.00 | 360.00 | -2.17% | 1,205,600 |
| Oct 9, 2025 | 370.00 | 374.00 | 368.00 | 368.00 | 368.00 | -0.54% | 1,120,300 |
| Oct 8, 2025 | 370.00 | 374.00 | 366.00 | 370.00 | 370.00 | -0.54% | 1,839,700 |
| Oct 7, 2025 | 374.00 | 378.00 | 370.00 | 372.00 | 372.00 | -0.53% | 1,198,800 |
| Oct 6, 2025 | 380.00 | 382.00 | 370.00 | 374.00 | 374.00 | -1.06% | 1,647,800 |
| Oct 3, 2025 | 386.00 | 386.00 | 374.00 | 378.00 | 378.00 | 0.53% | 927,700 |
| Oct 2, 2025 | 372.00 | 380.00 | 368.00 | 376.00 | 376.00 | 2.17% | 1,852,400 |
| Oct 1, 2025 | 360.00 | 370.00 | 360.00 | 368.00 | 368.00 | 1.10% | 1,733,900 |
| Sep 30, 2025 | 364.00 | 366.00 | 360.00 | 364.00 | 364.00 | 0.55% | 927,900 |
| Sep 29, 2025 | 364.00 | 364.00 | 358.00 | 362.00 | 362.00 | -0.55% | 928,300 |
| Sep 26, 2025 | 368.00 | 370.00 | 360.00 | 364.00 | 364.00 | -0.55% | 1,288,800 |
| Sep 25, 2025 | 352.00 | 368.00 | 352.00 | 366.00 | 366.00 | 3.39% | 1,827,700 |
| Sep 24, 2025 | 352.00 | 356.00 | 348.00 | 354.00 | 354.00 | 1.14% | 864,600 |
| Sep 23, 2025 | 352.00 | 354.00 | 344.00 | 350.00 | 350.00 | -0.57% | 1,393,200 |
| Sep 22, 2025 | 350.00 | 352.00 | 348.00 | 352.00 | 352.00 | 0.57% | 535,600 |
| Sep 19, 2025 | 348.00 | 352.00 | 348.00 | 350.00 | 350.00 | 0.57% | 234,000 |
| Sep 18, 2025 | 350.00 | 350.00 | 344.00 | 348.00 | 348.00 | -0.57% | 870,800 |
| Sep 17, 2025 | 350.00 | 356.00 | 346.00 | 350.00 | 350.00 | - | 934,300 |
| Sep 16, 2025 | 354.00 | 354.00 | 344.00 | 350.00 | 350.00 | -1.13% | 697,200 |
| Sep 15, 2025 | 352.00 | 354.00 | 350.00 | 354.00 | 354.00 | 0.57% | 752,000 |
| Sep 12, 2025 | 350.00 | 354.00 | 350.00 | 352.00 | 352.00 | - | 332,200 |
| Sep 11, 2025 | 352.00 | 356.00 | 348.00 | 352.00 | 352.00 | 0.57% | 1,442,500 |
| Sep 10, 2025 | 346.00 | 352.00 | 342.00 | 350.00 | 350.00 | 1.74% | 1,107,700 |
| Sep 9, 2025 | 350.00 | 352.00 | 334.00 | 344.00 | 344.00 | -1.71% | 825,800 |
| Sep 8, 2025 | 352.00 | 354.00 | 350.00 | 350.00 | 350.00 | -0.57% | 314,900 |
| Sep 4, 2025 | 348.00 | 354.00 | 346.00 | 352.00 | 352.00 | 0.57% | 465,200 |
| Sep 3, 2025 | 350.00 | 352.00 | 340.00 | 350.00 | 350.00 | - | 1,365,900 |
| Sep 2, 2025 | 340.00 | 350.00 | 338.00 | 350.00 | 350.00 | 3.55% | 992,400 |
| Sep 1, 2025 | 340.00 | 346.00 | 334.00 | 338.00 | 338.00 | -2.87% | 848,700 |
| Aug 29, 2025 | 350.00 | 350.00 | 340.00 | 348.00 | 348.00 | -0.57% | 430,800 |
| Aug 28, 2025 | 350.00 | 352.00 | 346.00 | 350.00 | 350.00 | -0.57% | 230,900 |
| Aug 27, 2025 | 352.00 | 354.00 | 348.00 | 352.00 | 352.00 | 0.57% | 264,200 |
| Aug 26, 2025 | 354.00 | 356.00 | 350.00 | 350.00 | 350.00 | -1.13% | 1,191,200 |
| Aug 25, 2025 | 352.00 | 354.00 | 350.00 | 354.00 | 354.00 | 0.57% | 818,300 |
| Aug 22, 2025 | 350.00 | 354.00 | 350.00 | 352.00 | 352.00 | 0.57% | 411,700 |