PT Pelayaran Nelly Dwi Putri Tbk (IDX:NELY)
Indonesia · Delayed Price · Currency is IDR 198.00
-4.00 (-1.98%)
Aug 10, 2026, 4:04 PM WIB
IDX:NELY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |