PT Pelayaran Nelly Dwi Putri Tbk (IDX:NELY)
Indonesia · Delayed Price · Currency is IDR 180.00
-8.00 (-4.26%)
Jun 5, 2026, 4:02 PM WIB
IDX:NELY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 188.00 | 188.00 | 170.00 | 180.00 | 180.00 | -4.26% | 609,700 |
| Jun 4, 2026 | 199.00 | 210.00 | 170.00 | 188.00 | 188.00 | - | 719,700 |
| Jun 3, 2026 | 214.00 | 218.00 | 186.00 | 188.00 | 188.00 | -9.62% | 3,827,800 |
| Jun 2, 2026 | 234.00 | 238.00 | 218.00 | 218.00 | 208.00 | -6.84% | 3,774,900 |
| May 29, 2026 | 262.00 | 266.00 | 234.00 | 234.00 | 223.27 | -6.40% | 914,700 |
| May 26, 2026 | 258.00 | 264.00 | 250.00 | 250.00 | 238.53 | -3.10% | 173,500 |
| May 25, 2026 | 248.00 | 258.00 | 246.00 | 258.00 | 246.17 | 4.03% | 246,600 |
| May 22, 2026 | 244.00 | 250.00 | 220.00 | 248.00 | 236.62 | 1.64% | 685,500 |
| May 21, 2026 | 260.00 | 274.00 | 244.00 | 244.00 | 232.81 | -6.15% | 429,700 |
| May 20, 2026 | 274.00 | 274.00 | 250.00 | 260.00 | 248.07 | -5.11% | 372,500 |
| May 19, 2026 | 278.00 | 280.00 | 258.00 | 274.00 | 261.43 | -1.44% | 725,000 |
| May 18, 2026 | 296.00 | 296.00 | 272.00 | 278.00 | 265.25 | -6.08% | 1,115,500 |
| May 13, 2026 | 306.00 | 306.00 | 296.00 | 296.00 | 282.42 | -3.27% | 266,200 |
| May 12, 2026 | 308.00 | 308.00 | 298.00 | 306.00 | 291.96 | -0.65% | 259,500 |
| May 11, 2026 | 304.00 | 320.00 | 304.00 | 308.00 | 293.87 | 1.32% | 198,600 |
| May 8, 2026 | 312.00 | 316.00 | 298.00 | 304.00 | 290.06 | -2.56% | 1,940,400 |
| May 7, 2026 | 312.00 | 316.00 | 300.00 | 312.00 | 297.69 | 1.30% | 523,000 |
| May 6, 2026 | 310.00 | 312.00 | 304.00 | 308.00 | 293.87 | - | 91,800 |
| May 5, 2026 | 306.00 | 312.00 | 302.00 | 308.00 | 293.87 | 0.65% | 534,200 |
| May 4, 2026 | 310.00 | 312.00 | 302.00 | 306.00 | 291.96 | -1.29% | 371,500 |
| Apr 30, 2026 | 304.00 | 318.00 | 300.00 | 310.00 | 295.78 | -3.73% | 1,304,000 |
| Apr 29, 2026 | 318.00 | 330.00 | 314.00 | 322.00 | 307.23 | 0.63% | 233,400 |
| Apr 28, 2026 | 328.00 | 328.00 | 314.00 | 320.00 | 305.32 | -2.44% | 418,700 |
| Apr 27, 2026 | 332.00 | 336.00 | 320.00 | 328.00 | 312.95 | - | 282,200 |
| Apr 24, 2026 | 344.00 | 350.00 | 306.00 | 328.00 | 312.95 | -4.65% | 692,400 |
| Apr 23, 2026 | 354.00 | 358.00 | 344.00 | 344.00 | 328.22 | -2.27% | 580,000 |
| Apr 22, 2026 | 350.00 | 354.00 | 344.00 | 352.00 | 335.85 | 1.15% | 1,765,000 |
| Apr 21, 2026 | 344.00 | 348.00 | 334.00 | 348.00 | 332.04 | 1.16% | 230,600 |
| Apr 20, 2026 | 348.00 | 364.00 | 312.00 | 344.00 | 328.22 | -0.58% | 609,100 |
| Apr 17, 2026 | 350.00 | 354.00 | 346.00 | 346.00 | 330.13 | - | 836,800 |
| Apr 16, 2026 | 350.00 | 350.00 | 342.00 | 346.00 | 330.13 | -1.14% | 280,200 |
| Apr 15, 2026 | 342.00 | 350.00 | 342.00 | 350.00 | 333.94 | - | 696,900 |
| Apr 14, 2026 | 344.00 | 352.00 | 342.00 | 350.00 | 333.94 | 1.74% | 333,500 |
| Apr 13, 2026 | 344.00 | 350.00 | 340.00 | 344.00 | 328.22 | - | 429,300 |
| Apr 10, 2026 | 346.00 | 348.00 | 340.00 | 344.00 | 328.22 | -0.58% | 534,700 |
| Apr 9, 2026 | 346.00 | 356.00 | 344.00 | 346.00 | 330.13 | - | 402,500 |
| Apr 8, 2026 | 350.00 | 350.00 | 330.00 | 346.00 | 330.13 | - | 1,522,100 |
| Apr 7, 2026 | 366.00 | 368.00 | 346.00 | 346.00 | 330.13 | - | 113,800 |
| Apr 6, 2026 | 338.00 | 370.00 | 336.00 | 346.00 | 330.13 | 4.22% | 1,757,600 |
| Apr 2, 2026 | 352.00 | 352.00 | 332.00 | 332.00 | 316.77 | -5.68% | 293,400 |
| Apr 1, 2026 | 340.00 | 364.00 | 338.00 | 352.00 | 335.85 | 2.33% | 935,700 |
| Mar 31, 2026 | 354.00 | 356.00 | 340.00 | 344.00 | 328.22 | -1.71% | 442,400 |
| Mar 30, 2026 | 344.00 | 380.00 | 340.00 | 350.00 | 333.94 | 1.74% | 1,498,300 |
| Mar 27, 2026 | 340.00 | 360.00 | 336.00 | 344.00 | 328.22 | -0.58% | 253,900 |
| Mar 26, 2026 | 358.00 | 358.00 | 338.00 | 346.00 | 330.13 | -3.35% | 542,400 |
| Mar 25, 2026 | 326.00 | 398.00 | 326.00 | 358.00 | 341.58 | 11.88% | 1,661,700 |
| Mar 17, 2026 | 328.00 | 374.00 | 308.00 | 320.00 | 305.32 | -1.84% | 1,092,100 |
| Mar 16, 2026 | 336.00 | 336.00 | 308.00 | 326.00 | 311.05 | -2.98% | 1,790,500 |
| Mar 13, 2026 | 364.00 | 364.00 | 332.00 | 336.00 | 320.59 | -7.69% | 553,900 |
| Mar 12, 2026 | 364.00 | 368.00 | 360.00 | 364.00 | 347.30 | -1.09% | 751,000 |