PT Pelayaran Nelly Dwi Putri Tbk(ID:NELY)
Rp166.00-1.00 (-0.60%)
ID:NELY
PT Pelayaran Nelly Dwi Putri Tbk historical prices
Rp166.00
At close:-1.00 (-0.60%)
PT Pelayaran Nelly Dwi Putri Tbk (NELY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 167.00 | 170.00 | 161.00 | 166.00 | 166.00 | -0.60% | 1,692,100 | 1.53 |
| Nov 10, 2026 | 161.00 | 173.00 | 160.00 | 167.00 | 167.00 | +3.73% | 2,675,200 | 2.51 |
| Nov 09, 2026 | 162.00 | 171.00 | 160.00 | 161.00 | 161.00 | 0.00% | 1,463,700 | 1.40 |
| Nov 06, 2026 | 175.00 | 176.00 | 160.00 | 161.00 | 161.00 | -1.83% | 300,500 | 0.29 |
| Nov 05, 2026 | 171.00 | 212.00 | 156.00 | 164.00 | 164.00 | +3.80% | 1,343,400 | 1.28 |
| Nov 04, 2026 | 165.00 | 165.00 | 155.00 | 158.00 | 158.00 | -4.24% | 330,000 | 0.31 |
| Nov 03, 2026 | 171.00 | 179.00 | 161.00 | 165.00 | 165.00 | -3.51% | 314,000 | 0.29 |
| Nov 02, 2026 | 174.00 | 175.00 | 163.00 | 171.00 | 171.00 | -1.16% | 179,100 | 0.17 |
| Oct 30, 2026 | 180.00 | 180.00 | 167.00 | 173.00 | 173.00 | -3.35% | 639,400 | 0.59 |
| Oct 29, 2026 | 185.00 | 193.00 | 175.00 | 179.00 | 179.00 | -3.24% | 185,800 | 0.17 |
| Oct 28, 2026 | 175.00 | 192.00 | 175.00 | 185.00 | 185.00 | +2.21% | 407,600 | 0.37 |
| Oct 27, 2026 | 187.00 | 187.00 | 172.00 | 181.00 | 181.00 | -1.63% | 360,300 | 0.33 |
| Oct 26, 2026 | 180.00 | 191.00 | 180.00 | 184.00 | 184.00 | +2.22% | 98,300 | 0.09 |
| Oct 23, 2026 | 180.00 | 186.00 | 177.00 | 180.00 | 180.00 | 0.00% | 153,400 | 0.13 |
| Oct 22, 2026 | 178.00 | 193.00 | 176.00 | 180.00 | 180.00 | +1.69% | 1,032,800 | 0.91 |
| Oct 21, 2026 | 183.00 | 188.00 | 176.00 | 177.00 | 177.00 | -0.56% | 107,400 | 0.09 |
| Oct 20, 2026 | 158.00 | 193.00 | 158.00 | 178.00 | 178.00 | +12.66% | 1,780,000 | 1.60 |
| Oct 19, 2026 | 163.00 | 163.00 | 155.00 | 158.00 | 158.00 | -4.82% | 2,171,900 | 1.99 |
| Oct 16, 2026 | 183.00 | 183.00 | 165.00 | 166.00 | 166.00 | -13.99% | 1,581,500 | 1.45 |
| Oct 15, 2026 | 191.00 | 193.00 | 187.00 | 193.00 | 193.00 | +1.05% | 447,600 | 0.41 |
| Oct 14, 2026 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | -0.52% | 135,400 | 0.12 |
| Oct 13, 2026 | 191.00 | 193.00 | 189.00 | 192.00 | 192.00 | +0.52% | 466,100 | 0.42 |
| Oct 12, 2026 | 192.00 | 194.00 | 190.00 | 191.00 | 191.00 | -1.04% | 271,500 | 0.25 |
| Oct 09, 2026 | 191.00 | 193.00 | 188.00 | 193.00 | 193.00 | +0.52% | 930,100 | 0.85 |
| Oct 08, 2026 | 191.00 | 192.00 | 190.00 | 192.00 | 192.00 | 0.00% | 394,600 | 0.36 |
| Oct 07, 2026 | 193.00 | 193.00 | 191.00 | 192.00 | 192.00 | -0.52% | 63,800 | 0.06 |
| Oct 06, 2026 | 193.00 | 193.00 | 191.00 | 193.00 | 193.00 | 0.00% | 721,500 | 0.64 |
| Oct 05, 2026 | 191.00 | 193.00 | 190.00 | 193.00 | 193.00 | +1.58% | 576,100 | 0.49 |
| Oct 02, 2026 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | 0.00% | 489,900 | 0.42 |
| Oct 01, 2026 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | -1.04% | 832,900 | 0.71 |
| Sep 30, 2026 | 192.00 | 200.00 | 191.00 | 192.00 | 192.00 | 0.00% | 1,726,300 | 1.51 |
| Sep 29, 2026 | 196.00 | 196.00 | 190.00 | 192.00 | 192.00 | -0.52% | 935,800 | 0.82 |
| Sep 28, 2026 | 196.00 | 196.00 | 190.00 | 193.00 | 193.00 | -1.03% | 1,467,400 | 1.31 |
| Sep 25, 2026 | 202.00 | 202.00 | 194.00 | 195.00 | 195.00 | -1.02% | 534,900 | 0.48 |
| Sep 24, 2026 | 200.00 | 202.00 | 196.00 | 197.00 | 197.00 | -1.01% | 571,100 | 0.51 |
| Sep 23, 2026 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | -0.50% | 844,100 | 0.75 |
| Sep 22, 2026 | 200.00 | 204.00 | 200.00 | 200.00 | 200.00 | 0.00% | 1,060,500 | 0.95 |
| Sep 21, 2026 | 204.00 | 212.00 | 200.00 | 200.00 | 200.00 | -1.96% | 3,436,700 | 3.22 |
| Sep 18, 2026 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | -1.92% | 377,500 | 0.35 |
| Sep 17, 2026 | 210.00 | 214.00 | 206.00 | 208.00 | 208.00 | -0.95% | 275,900 | 0.26 |
| Sep 16, 2026 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | -0.94% | 584,600 | 0.54 |
| Sep 15, 2026 | 210.00 | 214.00 | 204.00 | 212.00 | 212.00 | +1.92% | 595,300 | 0.55 |
| Sep 14, 2026 | 212.00 | 212.00 | 204.00 | 208.00 | 208.00 | -1.89% | 732,100 | 0.68 |
| Sep 11, 2026 | 208.00 | 220.00 | 199.00 | 212.00 | 212.00 | +1.92% | 1,669,900 | 1.58 |
| Sep 10, 2026 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | -1.89% | 565,900 | 0.53 |
| Sep 09, 2026 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 0.00% | 987,600 | 0.84 |
| Sep 08, 2026 | 206.00 | 212.00 | 204.00 | 212.00 | 212.00 | +1.92% | 1,598,300 | 1.38 |
| Sep 07, 2026 | 216.00 | 222.00 | 208.00 | 208.00 | 208.00 | -2.80% | 1,770,100 | 1.52 |
| Sep 04, 2026 | 218.00 | 220.00 | 212.00 | 214.00 | 214.00 | -1.83% | 1,103,000 | 0.95 |
| Sep 03, 2026 | 218.00 | 222.00 | 214.00 | 218.00 | 218.00 | +0.93% | 1,989,600 | 1.72 |
