PT Pelayaran Nelly Dwi Putri Tbk (IDX:NELY)
Indonesia · Delayed Price · Currency is IDR 180.00
+1.00 (0.56%)
Oct 30, 2026, 8:58 AM WIB
IDX:NELY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | - | - | 186,000 |
| Oct 29, 2026 | 185.00 | 193.00 | 180.00 | 180.00 | - | -2.70% | 70,400 |
| Oct 28, 2026 | 175.00 | 192.00 | 175.00 | 185.00 | 185.00 | 2.21% | 407,600 |
| Oct 27, 2026 | 187.00 | 187.00 | 172.00 | 181.00 | 181.00 | -1.63% | 360,300 |
| Oct 26, 2026 | 180.00 | 191.00 | 180.00 | 184.00 | 184.00 | 2.22% | 98,300 |
| Oct 23, 2026 | 180.00 | 186.00 | 177.00 | 180.00 | 180.00 | - | 153,400 |
| Oct 22, 2026 | 178.00 | 193.00 | 176.00 | 180.00 | 180.00 | 1.69% | 1,032,800 |
| Oct 21, 2026 | 183.00 | 188.00 | 176.00 | 177.00 | 177.00 | -0.56% | 107,400 |
| Oct 20, 2026 | 158.00 | 193.00 | 158.00 | 178.00 | 178.00 | 12.66% | 1,780,000 |
| Oct 19, 2026 | 163.00 | 163.00 | 155.00 | 158.00 | 158.00 | -4.82% | 2,171,900 |
| Oct 16, 2026 | 183.00 | 183.00 | 165.00 | 166.00 | 166.00 | -13.99% | 1,581,300 |
| Oct 15, 2026 | 191.00 | 193.00 | 187.00 | 193.00 | 193.00 | 1.05% | 447,600 |
| Oct 14, 2026 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | -0.52% | 135,400 |
| Oct 13, 2026 | 191.00 | 193.00 | 189.00 | 192.00 | 192.00 | 0.52% | 466,100 |
| Oct 12, 2026 | 192.00 | 194.00 | 190.00 | 191.00 | 191.00 | -1.04% | 271,400 |
| Oct 9, 2026 | 191.00 | 193.00 | 188.00 | 193.00 | 193.00 | 0.52% | 930,100 |
| Oct 8, 2026 | 191.00 | 192.00 | 190.00 | 192.00 | 192.00 | - | 394,600 |
| Oct 7, 2026 | 193.00 | 193.00 | 191.00 | 192.00 | 192.00 | -0.52% | 63,800 |
| Oct 6, 2026 | 193.00 | 193.00 | 191.00 | 193.00 | 193.00 | - | 721,500 |
| Oct 5, 2026 | 191.00 | 193.00 | 190.00 | 193.00 | 193.00 | 1.58% | 576,100 |
| Oct 2, 2026 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | - | 489,900 |
| Oct 1, 2026 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | -1.04% | 832,900 |
| Sep 30, 2026 | 192.00 | 200.00 | 191.00 | 192.00 | 192.00 | - | 1,726,300 |
| Sep 29, 2026 | 196.00 | 196.00 | 190.00 | 192.00 | 192.00 | -0.52% | 935,800 |
| Sep 28, 2026 | 196.00 | 196.00 | 190.00 | 193.00 | 193.00 | -1.03% | 1,467,400 |
| Sep 25, 2026 | 202.00 | 202.00 | 194.00 | 195.00 | 195.00 | -1.02% | 534,900 |
| Sep 24, 2026 | 200.00 | 202.00 | 196.00 | 197.00 | 197.00 | -1.01% | 571,100 |
| Sep 23, 2026 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | -0.50% | 844,100 |
| Sep 22, 2026 | 200.00 | 204.00 | 200.00 | 200.00 | 200.00 | - | 1,060,500 |
| Sep 21, 2026 | 204.00 | 212.00 | 200.00 | 200.00 | 200.00 | -1.96% | 3,436,700 |
| Sep 18, 2026 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | -1.92% | 377,500 |
| Sep 17, 2026 | 210.00 | 214.00 | 206.00 | 208.00 | 208.00 | -0.95% | 275,500 |
| Sep 16, 2026 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | -0.94% | 584,600 |
| Sep 15, 2026 | 210.00 | 214.00 | 204.00 | 212.00 | 212.00 | 1.92% | 595,300 |
| Sep 14, 2026 | 212.00 | 212.00 | 204.00 | 208.00 | 208.00 | -1.89% | 732,100 |
| Sep 11, 2026 | 208.00 | 220.00 | 199.00 | 212.00 | 212.00 | 1.92% | 1,669,900 |
| Sep 10, 2026 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | -1.89% | 565,900 |
| Sep 9, 2026 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | - | 987,600 |
| Sep 8, 2026 | 206.00 | 212.00 | 204.00 | 212.00 | 212.00 | 1.92% | 1,598,300 |
| Sep 7, 2026 | 216.00 | 222.00 | 208.00 | 208.00 | 208.00 | -2.80% | 1,770,100 |
| Sep 4, 2026 | 218.00 | 220.00 | 212.00 | 214.00 | 214.00 | -1.83% | 1,103,000 |
| Sep 3, 2026 | 218.00 | 222.00 | 214.00 | 218.00 | 218.00 | 0.93% | 1,989,600 |
| Sep 2, 2026 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 0.93% | 1,554,700 |
| Sep 1, 2026 | 218.00 | 220.00 | 210.00 | 214.00 | 214.00 | -1.83% | 2,986,800 |
| Aug 31, 2026 | 202.00 | 228.00 | 200.00 | 218.00 | 218.00 | 9.00% | 12,281,100 |
| Aug 28, 2026 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | - | 340,500 |
| Aug 27, 2026 | 198.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 1,174,300 |
| Aug 26, 2026 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | -1.96% | 641,500 |
| Aug 24, 2026 | 200.00 | 204.00 | 198.00 | 204.00 | 204.00 | 0.99% | 514,700 |
| Aug 21, 2026 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 1,763,200 |