PT Pelayaran Nelly Dwi Putri Tbk (IDX:NELY)
Indonesia · Delayed Price · Currency is IDR 204.00
-4.00 (-1.92%)
Sep 18, 2026, 4:00 PM WIB
IDX:NELY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 0.99% | 2,824,500 |
| Aug 19, 2026 | 202.00 | 202.00 | 198.00 | 202.00 | 202.00 | - | 1,252,200 |
| Aug 18, 2026 | 202.00 | 206.00 | 195.00 | 202.00 | 202.00 | - | 646,000 |
| Aug 14, 2026 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 282,100 |
| Aug 13, 2026 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | - | 150,800 |
| Aug 12, 2026 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1.51% | 540,100 |
| Aug 11, 2026 | 197.00 | 200.00 | 197.00 | 199.00 | 199.00 | 0.51% | 490,500 |
| Aug 10, 2026 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | -1.98% | 1,125,600 |
| Aug 7, 2026 | 200.00 | 208.00 | 199.00 | 202.00 | 202.00 | 1.00% | 1,567,200 |
| Aug 6, 2026 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | -0.99% | 1,310,400 |
| Aug 5, 2026 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | - | 182,800 |
| Aug 4, 2026 | 199.00 | 204.00 | 196.00 | 202.00 | 202.00 | 2.02% | 322,400 |
| Aug 3, 2026 | 200.00 | 202.00 | 194.00 | 198.00 | 198.00 | -1.00% | 1,035,600 |
| Jul 31, 2026 | 199.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 909,300 |
| Jul 30, 2026 | 200.00 | 206.00 | 199.00 | 200.00 | 200.00 | - | 542,700 |
| Jul 29, 2026 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | - | 545,600 |
| Jul 28, 2026 | 204.00 | 206.00 | 199.00 | 200.00 | 200.00 | -2.91% | 2,061,500 |
| Jul 27, 2026 | 204.00 | 212.00 | 202.00 | 206.00 | 206.00 | 0.98% | 543,000 |
| Jul 24, 2026 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | -2.86% | 299,000 |
| Jul 23, 2026 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | - | 264,700 |
| Jul 22, 2026 | 206.00 | 210.00 | 202.00 | 210.00 | 210.00 | 1.94% | 831,500 |
| Jul 21, 2026 | 208.00 | 210.00 | 202.00 | 206.00 | 206.00 | -0.96% | 1,454,200 |
| Jul 20, 2026 | 206.00 | 208.00 | 199.00 | 208.00 | 208.00 | 0.97% | 1,429,600 |
| Jul 17, 2026 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 547,500 |
| Jul 16, 2026 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | -0.97% | 261,300 |
| Jul 15, 2026 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | -0.96% | 176,500 |
| Jul 14, 2026 | 210.00 | 210.00 | 202.00 | 208.00 | 208.00 | - | 376,800 |
| Jul 13, 2026 | 206.00 | 212.00 | 200.00 | 208.00 | 208.00 | 0.97% | 388,700 |
| Jul 10, 2026 | 202.00 | 214.00 | 200.00 | 206.00 | 206.00 | 1.98% | 1,892,500 |
| Jul 9, 2026 | 202.00 | 216.00 | 198.00 | 202.00 | 202.00 | - | 514,700 |