PT Pelayaran Nelly Dwi Putri Tbk (IDX:NELY)
Indonesia · Delayed Price · Currency is IDR 296.00
-10.00 (-3.27%)
May 13, 2026, 4:12 PM WIB
IDX:NELY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 306.00 | 306.00 | 296.00 | 296.00 | 296.00 | -3.27% | 266,200 |
| May 12, 2026 | 308.00 | 308.00 | 298.00 | 306.00 | 306.00 | -0.65% | 259,500 |
| May 11, 2026 | 304.00 | 320.00 | 304.00 | 308.00 | 308.00 | 1.32% | 198,600 |
| May 8, 2026 | 312.00 | 316.00 | 298.00 | 304.00 | 304.00 | -2.56% | 1,940,400 |
| May 7, 2026 | 312.00 | 316.00 | 300.00 | 312.00 | 312.00 | 1.30% | 523,000 |
| May 6, 2026 | 310.00 | 312.00 | 304.00 | 308.00 | 308.00 | - | 91,800 |
| May 5, 2026 | 306.00 | 312.00 | 302.00 | 308.00 | 308.00 | 0.65% | 534,200 |
| May 4, 2026 | 310.00 | 312.00 | 302.00 | 306.00 | 306.00 | -1.29% | 371,500 |
| Apr 30, 2026 | 304.00 | 318.00 | 300.00 | 310.00 | 310.00 | -3.73% | 1,304,000 |
| Apr 29, 2026 | 318.00 | 330.00 | 314.00 | 322.00 | 322.00 | 0.63% | 233,400 |
| Apr 28, 2026 | 328.00 | 328.00 | 314.00 | 320.00 | 320.00 | -2.44% | 418,700 |
| Apr 27, 2026 | 332.00 | 336.00 | 320.00 | 328.00 | 328.00 | - | 282,200 |
| Apr 24, 2026 | 344.00 | 350.00 | 306.00 | 328.00 | 328.00 | -4.65% | 692,400 |
| Apr 23, 2026 | 354.00 | 358.00 | 344.00 | 344.00 | 344.00 | -2.27% | 580,000 |
| Apr 22, 2026 | 350.00 | 354.00 | 344.00 | 352.00 | 352.00 | 1.15% | 1,765,000 |
| Apr 21, 2026 | 344.00 | 348.00 | 334.00 | 348.00 | 348.00 | 1.16% | 230,600 |
| Apr 20, 2026 | 348.00 | 364.00 | 312.00 | 344.00 | 344.00 | -0.58% | 609,100 |
| Apr 17, 2026 | 350.00 | 354.00 | 346.00 | 346.00 | 346.00 | - | 836,800 |
| Apr 16, 2026 | 350.00 | 350.00 | 342.00 | 346.00 | 346.00 | -1.14% | 280,200 |
| Apr 15, 2026 | 342.00 | 350.00 | 342.00 | 350.00 | 350.00 | - | 696,900 |
| Apr 14, 2026 | 344.00 | 352.00 | 342.00 | 350.00 | 350.00 | 1.74% | 333,500 |
| Apr 13, 2026 | 344.00 | 350.00 | 340.00 | 344.00 | 344.00 | - | 429,300 |
| Apr 10, 2026 | 346.00 | 348.00 | 340.00 | 344.00 | 344.00 | -0.58% | 534,700 |
| Apr 9, 2026 | 346.00 | 356.00 | 344.00 | 346.00 | 346.00 | - | 402,500 |
| Apr 8, 2026 | 350.00 | 350.00 | 330.00 | 346.00 | 346.00 | - | 1,522,100 |
| Apr 7, 2026 | 366.00 | 368.00 | 346.00 | 346.00 | 346.00 | - | 113,800 |
| Apr 6, 2026 | 338.00 | 370.00 | 336.00 | 346.00 | 346.00 | 4.22% | 1,767,600 |
| Apr 2, 2026 | 352.00 | 352.00 | 332.00 | 332.00 | 332.00 | -5.68% | 293,400 |
| Apr 1, 2026 | 340.00 | 364.00 | 338.00 | 352.00 | 352.00 | 2.33% | 936,200 |
| Mar 31, 2026 | 354.00 | 356.00 | 340.00 | 344.00 | 344.00 | -1.71% | 442,400 |
| Mar 30, 2026 | 344.00 | 380.00 | 340.00 | 350.00 | 350.00 | 1.74% | 1,498,300 |
| Mar 27, 2026 | 340.00 | 360.00 | 336.00 | 344.00 | 344.00 | -0.58% | 253,900 |
| Mar 26, 2026 | 358.00 | 358.00 | 338.00 | 346.00 | 346.00 | -3.35% | 542,400 |
| Mar 25, 2026 | 326.00 | 398.00 | 326.00 | 358.00 | 358.00 | 11.88% | 1,661,700 |
| Mar 17, 2026 | 328.00 | 374.00 | 308.00 | 320.00 | 320.00 | -1.84% | 1,092,100 |
| Mar 16, 2026 | 336.00 | 336.00 | 308.00 | 326.00 | 326.00 | -2.98% | 1,790,500 |
| Mar 13, 2026 | 364.00 | 364.00 | 332.00 | 336.00 | 336.00 | -7.69% | 553,900 |
| Mar 12, 2026 | 364.00 | 368.00 | 360.00 | 364.00 | 364.00 | -1.09% | 751,000 |
| Mar 11, 2026 | 366.00 | 374.00 | 362.00 | 368.00 | 368.00 | 0.55% | 722,700 |
| Mar 10, 2026 | 370.00 | 388.00 | 362.00 | 366.00 | 366.00 | -1.61% | 1,776,100 |
| Mar 9, 2026 | 376.00 | 378.00 | 346.00 | 372.00 | 372.00 | -4.62% | 1,309,500 |
| Mar 6, 2026 | 398.00 | 400.00 | 388.00 | 390.00 | 390.00 | -2.50% | 565,200 |
| Mar 5, 2026 | 388.00 | 402.00 | 388.00 | 400.00 | 400.00 | 2.56% | 911,900 |
| Mar 4, 2026 | 404.00 | 404.00 | 384.00 | 390.00 | 390.00 | -3.47% | 1,205,500 |
| Mar 3, 2026 | 400.00 | 416.00 | 400.00 | 404.00 | 404.00 | 1.51% | 697,300 |
| Mar 2, 2026 | 394.00 | 406.00 | 380.00 | 398.00 | 398.00 | -2.93% | 1,422,200 |
| Feb 27, 2026 | 406.00 | 412.00 | 396.00 | 410.00 | 410.00 | 0.99% | 671,200 |
| Feb 26, 2026 | 418.00 | 420.00 | 404.00 | 406.00 | 406.00 | -2.87% | 1,135,900 |
| Feb 25, 2026 | 416.00 | 428.00 | 414.00 | 418.00 | 418.00 | 0.48% | 1,703,200 |
| Feb 24, 2026 | 450.00 | 450.00 | 404.00 | 416.00 | 416.00 | -5.88% | 3,944,100 |