PT Pelayaran Nelly Dwi Putri Tbk NELY
IDX · Indonesia · Transportation
IDR 190.000.00 (0.00%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 190.00 | 0.00% | IDR 190.00 | IDR 192.00 | IDR 190.00 | 350.20K |
| 2026-10-01 | IDR 190.00 | -1.04% | IDR 192.00 | IDR 192.00 | IDR 190.00 | 832.90K |
| 2026-09-30 | IDR 192.00 | 0.00% | IDR 192.00 | IDR 200.00 | IDR 191.00 | 1.73M |
| 2026-09-29 | IDR 192.00 | -0.52% | IDR 196.00 | IDR 196.00 | IDR 190.00 | 935.80K |
| 2026-09-28 | IDR 193.00 | -1.03% | IDR 196.00 | IDR 196.00 | IDR 190.00 | 1.47M |
| 2026-09-25 | IDR 195.00 | -1.02% | IDR 202.00 | IDR 202.00 | IDR 194.00 | 534.90K |
| 2026-09-24 | IDR 197.00 | -1.01% | IDR 200.00 | IDR 202.00 | IDR 196.00 | 571.10K |
| 2026-09-23 | IDR 199.00 | -0.50% | IDR 204.00 | IDR 204.00 | IDR 199.00 | 844.10K |
| 2026-09-22 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 204.00 | IDR 200.00 | 1.06M |
| 2026-09-21 | IDR 200.00 | -1.96% | IDR 204.00 | IDR 212.00 | IDR 200.00 | 3.44M |
| 2026-09-18 | IDR 204.00 | -1.92% | IDR 208.00 | IDR 210.00 | IDR 202.00 | 377.50K |
| 2026-09-17 | IDR 208.00 | -0.95% | IDR 210.00 | IDR 214.00 | IDR 206.00 | 275.90K |
| 2026-09-16 | IDR 210.00 | -0.94% | IDR 212.00 | IDR 214.00 | IDR 208.00 | 584.60K |
| 2026-09-15 | IDR 212.00 | +1.92% | IDR 210.00 | IDR 214.00 | IDR 204.00 | 595.30K |
| 2026-09-14 | IDR 208.00 | -1.89% | IDR 212.00 | IDR 212.00 | IDR 204.00 | 732.10K |
| 2026-09-11 | IDR 212.00 | +1.92% | IDR 208.00 | IDR 220.00 | IDR 199.00 | 1.67M |
| 2026-09-10 | IDR 208.00 | -1.89% | IDR 212.00 | IDR 212.00 | IDR 208.00 | 565.90K |
| 2026-09-09 | IDR 212.00 | 0.00% | IDR 214.00 | IDR 216.00 | IDR 210.00 | 987.60K |
| 2026-09-08 | IDR 212.00 | +1.92% | IDR 206.00 | IDR 212.00 | IDR 204.00 | 1.60M |
| 2026-09-07 | IDR 208.00 | -2.80% | IDR 216.00 | IDR 222.00 | IDR 208.00 | 1.77M |
| 2026-09-04 | IDR 214.00 | -1.83% | IDR 218.00 | IDR 220.00 | IDR 212.00 | 1.10M |
| 2026-09-03 | IDR 218.00 | +0.93% | IDR 218.00 | IDR 222.00 | IDR 214.00 | 1.99M |
| 2026-09-02 | IDR 216.00 | +0.93% | IDR 214.00 | IDR 216.00 | IDR 210.00 | 1.54M |
| 2026-09-01 | IDR 214.00 | -1.83% | IDR 218.00 | IDR 220.00 | IDR 210.00 | 2.99M |
| 2026-08-31 | IDR 218.00 | +9.00% | IDR 202.00 | IDR 228.00 | IDR 200.00 | 12.28M |
| 2026-08-28 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 202.00 | IDR 200.00 | 340.50K |
| 2026-08-27 | IDR 200.00 | 0.00% | IDR 198.00 | IDR 202.00 | IDR 198.00 | 1.17M |
| 2026-08-26 | IDR 200.00 | -1.96% | IDR 204.00 | IDR 204.00 | IDR 198.00 | 641.50K |
| 2026-08-24 | IDR 204.00 | +0.99% | IDR 200.00 | IDR 204.00 | IDR 198.00 | 514.70K |
| 2026-08-21 | IDR 202.00 | -0.98% | IDR 202.00 | IDR 204.00 | IDR 200.00 | 1.76M |
| 2026-08-20 | IDR 204.00 | +0.99% | IDR 204.00 | IDR 208.00 | IDR 202.00 | 2.82M |
| 2026-08-19 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 202.00 | IDR 198.00 | 1.25M |
| 2026-08-18 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 206.00 | IDR 195.00 | 646.00K |
| 2026-08-14 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 202.00 | IDR 200.00 | 282.10K |
| 2026-08-13 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 202.00 | IDR 199.00 | 150.80K |
| 2026-08-12 | IDR 202.00 | +1.51% | IDR 200.00 | IDR 204.00 | IDR 199.00 | 540.10K |
| 2026-08-11 | IDR 199.00 | +0.51% | IDR 197.00 | IDR 200.00 | IDR 197.00 | 490.50K |
| 2026-08-10 | IDR 198.00 | -1.98% | IDR 202.00 | IDR 202.00 | IDR 198.00 | 1.13M |
| 2026-08-07 | IDR 202.00 | +1.00% | IDR 200.00 | IDR 208.00 | IDR 199.00 | 1.57M |
| 2026-08-06 | IDR 200.00 | -0.99% | IDR 202.00 | IDR 204.00 | IDR 199.00 | 1.31M |
| 2026-08-05 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 204.00 | IDR 199.00 | 182.80K |
| 2026-08-04 | IDR 202.00 | +2.02% | IDR 199.00 | IDR 204.00 | IDR 196.00 | 322.40K |
| 2026-08-03 | IDR 198.00 | -1.00% | IDR 200.00 | IDR 202.00 | IDR 194.00 | 1.04M |
| 2026-07-31 | IDR 200.00 | 0.00% | IDR 199.00 | IDR 202.00 | IDR 198.00 | 909.30K |
| 2026-07-30 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 206.00 | IDR 199.00 | 542.70K |
| 2026-07-29 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 204.00 | IDR 198.00 | 545.60K |
| 2026-07-28 | IDR 200.00 | -2.91% | IDR 204.00 | IDR 206.00 | IDR 199.00 | 2.06M |
| 2026-07-27 | IDR 206.00 | +0.98% | IDR 204.00 | IDR 212.00 | IDR 202.00 | 543.00K |
| 2026-07-24 | IDR 204.00 | -2.86% | IDR 210.00 | IDR 210.00 | IDR 202.00 | 299.00K |
| 2026-07-23 | IDR 210.00 | 0.00% | IDR 210.00 | IDR 210.00 | IDR 206.00 | 264.70K |
| 2026-07-22 | IDR 210.00 | +1.94% | IDR 206.00 | IDR 210.00 | IDR 202.00 | 831.50K |
| 2026-07-21 | IDR 206.00 | -0.96% | IDR 208.00 | IDR 210.00 | IDR 202.00 | 1.45M |
| 2026-07-20 | IDR 208.00 | +0.97% | IDR 206.00 | IDR 208.00 | IDR 199.00 | 1.43M |
| 2026-07-17 | IDR 206.00 | +0.98% | IDR 206.00 | IDR 206.00 | IDR 202.00 | 547.50K |
| 2026-07-16 | IDR 204.00 | -0.97% | IDR 202.00 | IDR 206.00 | IDR 202.00 | 261.30K |
| 2026-07-15 | IDR 206.00 | -0.96% | IDR 208.00 | IDR 208.00 | IDR 204.00 | 176.50K |
| 2026-07-14 | IDR 208.00 | 0.00% | IDR 210.00 | IDR 210.00 | IDR 202.00 | 376.80K |
| 2026-07-13 | IDR 208.00 | +0.97% | IDR 206.00 | IDR 212.00 | IDR 200.00 | 388.70K |
| 2026-07-10 | IDR 206.00 | +1.98% | IDR 202.00 | IDR 214.00 | IDR 200.00 | 1.89M |
| 2026-07-09 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 216.00 | IDR 198.00 | 514.70K |
| 2026-07-08 | IDR 202.00 | -0.98% | IDR 204.00 | IDR 226.00 | IDR 199.00 | 4.40M |
| 2026-07-07 | IDR 204.00 | +2.00% | IDR 202.00 | IDR 204.00 | IDR 199.00 | 171.70K |
| 2026-07-06 | IDR 200.00 | +1.52% | IDR 200.00 | IDR 204.00 | IDR 200.00 | 79.70K |
| 2026-07-03 | IDR 197.00 | +1.55% | IDR 194.00 | IDR 197.00 | IDR 193.00 | 312.50K |
| 2026-07-02 | IDR 194.00 | -0.51% | IDR 195.00 | IDR 200.00 | IDR 194.00 | 574.50K |
| 2026-07-01 | IDR 195.00 | +0.52% | IDR 193.00 | IDR 202.00 | IDR 190.00 | 138.30K |
| 2026-06-30 | IDR 194.00 | -3.00% | IDR 200.00 | IDR 200.00 | IDR 192.00 | 540.00K |
| 2026-06-29 | IDR 200.00 | -0.99% | IDR 202.00 | IDR 202.00 | IDR 195.00 | 965.40K |
| 2026-06-26 | IDR 202.00 | -0.98% | IDR 208.00 | IDR 208.00 | IDR 199.00 | 936.60K |
| 2026-06-25 | IDR 204.00 | 0.00% | IDR 204.00 | IDR 208.00 | IDR 202.00 | 472.30K |
| 2026-06-24 | IDR 204.00 | 0.00% | IDR 204.00 | IDR 208.00 | IDR 202.00 | 294.20K |
| 2026-06-23 | IDR 204.00 | 0.00% | IDR 208.00 | IDR 210.00 | IDR 202.00 | 235.30K |
| 2026-06-22 | IDR 204.00 | -0.97% | IDR 212.00 | IDR 214.00 | IDR 202.00 | 390.20K |
| 2026-06-19 | IDR 206.00 | +3.00% | IDR 204.00 | IDR 220.00 | IDR 200.00 | 1.09M |
| 2026-06-18 | IDR 200.00 | +1.01% | IDR 204.00 | IDR 210.00 | IDR 198.00 | 1.13M |
| 2026-06-17 | IDR 198.00 | 0.00% | IDR 198.00 | IDR 208.00 | IDR 196.00 | 839.70K |
| 2026-06-15 | IDR 198.00 | +1.54% | IDR 196.00 | IDR 214.00 | IDR 196.00 | 1.82M |
| 2026-06-12 | IDR 195.00 | +11.43% | IDR 178.00 | IDR 230.00 | IDR 174.00 | 7.06M |
| 2026-06-11 | IDR 175.00 | -2.23% | IDR 187.00 | IDR 187.00 | IDR 174.00 | 718.20K |
| 2026-06-10 | IDR 179.00 | -0.56% | IDR 190.00 | IDR 190.00 | IDR 169.00 | 2.12M |
| 2026-06-09 | IDR 180.00 | +4.65% | IDR 172.00 | IDR 190.00 | IDR 169.00 | 1.23M |
| 2026-06-08 | IDR 172.00 | -4.44% | IDR 180.00 | IDR 180.00 | IDR 160.00 | 1.53M |
| 2026-06-05 | IDR 180.00 | -4.26% | IDR 188.00 | IDR 188.00 | IDR 170.00 | 609.70K |
| 2026-06-04 | IDR 188.00 | 0.00% | IDR 199.00 | IDR 210.00 | IDR 170.00 | 719.70K |
| 2026-06-03 | IDR 188.00 | -13.76% | IDR 214.00 | IDR 218.00 | IDR 186.00 | 3.83M |
| 2026-06-02 | IDR 218.00 | -6.84% | IDR 234.00 | IDR 238.00 | IDR 218.00 | 3.77M |
| 2026-05-29 | IDR 234.00 | -6.40% | IDR 262.00 | IDR 266.00 | IDR 234.00 | 914.60K |
| 2026-05-28 | IDR 250.00 | 0.00% | IDR 250.00 | IDR 250.00 | IDR 250.00 | 0 |
| 2026-05-27 | IDR 250.00 | 0.00% | IDR 250.00 | IDR 250.00 | IDR 250.00 | 0 |
| 2026-05-26 | IDR 250.00 | -3.10% | IDR 258.00 | IDR 264.00 | IDR 250.00 | 173.50K |