PT Pelayaran Nelly Dwi Putri Tbk (IDX:NELY)
Indonesia · Delayed Price · Currency is IDR 206.00
+2.00 (0.98%)
Jul 17, 2026, 4:00 PM WIB
IDX:NELY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 204.00 | 226.00 | 199.00 | 202.00 | 202.00 | -0.98% | 4,397,800 |
| Jul 7, 2026 | 202.00 | 204.00 | 199.00 | 204.00 | 204.00 | 2.00% | 171,700 |
| Jul 6, 2026 | 200.00 | 204.00 | 200.00 | 200.00 | 200.00 | 1.52% | 79,700 |
| Jul 3, 2026 | 194.00 | 197.00 | 193.00 | 197.00 | 197.00 | 1.55% | 312,500 |
| Jul 2, 2026 | 195.00 | 200.00 | 194.00 | 194.00 | 194.00 | -0.51% | 574,500 |
| Jul 1, 2026 | 193.00 | 202.00 | 190.00 | 195.00 | 195.00 | 0.52% | 138,300 |
| Jun 30, 2026 | 200.00 | 200.00 | 192.00 | 194.00 | 194.00 | -3.00% | 540,000 |
| Jun 29, 2026 | 202.00 | 202.00 | 195.00 | 200.00 | 200.00 | -0.99% | 965,400 |
| Jun 26, 2026 | 208.00 | 208.00 | 199.00 | 202.00 | 202.00 | -0.98% | 936,600 |
| Jun 25, 2026 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | - | 472,300 |
| Jun 24, 2026 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | - | 294,200 |
| Jun 23, 2026 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | - | 235,300 |
| Jun 22, 2026 | 212.00 | 214.00 | 202.00 | 204.00 | 204.00 | -0.97% | 390,200 |
| Jun 19, 2026 | 204.00 | 220.00 | 200.00 | 206.00 | 206.00 | 3.00% | 1,085,700 |
| Jun 18, 2026 | 204.00 | 210.00 | 198.00 | 200.00 | 200.00 | 1.01% | 1,134,800 |
| Jun 17, 2026 | 198.00 | 208.00 | 196.00 | 198.00 | 198.00 | - | 839,700 |
| Jun 15, 2026 | 196.00 | 214.00 | 196.00 | 198.00 | 198.00 | 1.54% | 1,821,800 |
| Jun 12, 2026 | 178.00 | 230.00 | 174.00 | 195.00 | 195.00 | 11.43% | 7,056,100 |
| Jun 11, 2026 | 187.00 | 187.00 | 174.00 | 175.00 | 175.00 | -2.23% | 718,200 |
| Jun 10, 2026 | 190.00 | 190.00 | 169.00 | 179.00 | 179.00 | -0.56% | 2,124,500 |
| Jun 9, 2026 | 172.00 | 190.00 | 169.00 | 180.00 | 180.00 | 4.65% | 1,226,200 |
| Jun 8, 2026 | 180.00 | 180.00 | 160.00 | 172.00 | 172.00 | -4.44% | 1,528,800 |
| 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 |