PT Pelayaran Nelly Dwi Putri Tbk (IDX:NELY)
Indonesia
· Delayed Price · Currency is IDR 390.00
-10.00 (-2.50%)
At close: Mar 6, 2026
IDX:NELY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 398.00 | 400.00 | 388.00 | 390.00 | 390.00 | -2.50% | 565,200 |
| Mar 5, 2026 | 388.00 | 402.00 | 388.00 | 400.00 | 400.00 | 2.56% | 911,900 |
| Mar 4, 2026 | 404.00 | 404.00 | 384.00 | 390.00 | 390.00 | -3.47% | 1,171,400 |
| Mar 3, 2026 | 400.00 | 416.00 | 400.00 | 404.00 | 404.00 | 1.51% | 697,300 |
| Mar 2, 2026 | 394.00 | 406.00 | 380.00 | 398.00 | 398.00 | -2.93% | 1,422,200 |
| Feb 27, 2026 | 406.00 | 412.00 | 396.00 | 410.00 | 410.00 | 0.99% | 671,200 |
| Feb 26, 2026 | 418.00 | 420.00 | 404.00 | 406.00 | 406.00 | -2.87% | 1,135,900 |
| Feb 25, 2026 | 416.00 | 428.00 | 414.00 | 418.00 | 418.00 | 0.48% | 1,703,200 |
| Feb 24, 2026 | 450.00 | 450.00 | 404.00 | 416.00 | 416.00 | -5.88% | 3,940,100 |
| Feb 23, 2026 | 444.00 | 450.00 | 440.00 | 442.00 | 442.00 | 0.91% | 1,792,300 |
| Feb 20, 2026 | 430.00 | 440.00 | 428.00 | 438.00 | 438.00 | 2.34% | 2,606,600 |
| Feb 19, 2026 | 422.00 | 444.00 | 422.00 | 428.00 | 428.00 | 1.90% | 3,740,100 |
| Feb 18, 2026 | 402.00 | 426.00 | 394.00 | 420.00 | 420.00 | 4.48% | 3,348,400 |
| Feb 13, 2026 | 410.00 | 412.00 | 396.00 | 402.00 | 402.00 | -1.47% | 817,700 |
| Feb 12, 2026 | 410.00 | 416.00 | 404.00 | 408.00 | 408.00 | 0.49% | 1,301,600 |
| Feb 11, 2026 | 404.00 | 414.00 | 402.00 | 406.00 | 406.00 | 0.50% | 1,896,900 |
| Feb 10, 2026 | 398.00 | 410.00 | 398.00 | 404.00 | 404.00 | 1.51% | 1,036,800 |
| Feb 9, 2026 | 388.00 | 406.00 | 386.00 | 398.00 | 398.00 | 2.58% | 1,312,700 |
| Feb 6, 2026 | 398.00 | 398.00 | 382.00 | 388.00 | 388.00 | -2.51% | 554,500 |
| Feb 5, 2026 | 398.00 | 406.00 | 396.00 | 398.00 | 398.00 | - | 953,200 |
| Feb 4, 2026 | 408.00 | 418.00 | 392.00 | 398.00 | 398.00 | -2.45% | 1,313,700 |
| Feb 3, 2026 | 378.00 | 408.00 | 360.00 | 408.00 | 408.00 | 7.94% | 1,356,200 |
| Feb 2, 2026 | 414.00 | 414.00 | 372.00 | 378.00 | 378.00 | -8.70% | 2,275,300 |
| Jan 30, 2026 | 410.00 | 420.00 | 406.00 | 414.00 | 414.00 | 1.97% | 1,084,900 |
| Jan 29, 2026 | 390.00 | 420.00 | 336.00 | 406.00 | 406.00 | 3.05% | 7,211,200 |
| Jan 28, 2026 | 452.00 | 452.00 | 386.00 | 394.00 | 394.00 | -12.83% | 8,225,600 |
| Jan 27, 2026 | 456.00 | 460.00 | 434.00 | 452.00 | 452.00 | 1.35% | 3,576,000 |
| Jan 26, 2026 | 434.00 | 460.00 | 432.00 | 446.00 | 446.00 | 2.76% | 3,661,100 |
| Jan 23, 2026 | 450.00 | 454.00 | 424.00 | 434.00 | 434.00 | -3.13% | 3,118,000 |
| Jan 22, 2026 | 450.00 | 460.00 | 438.00 | 448.00 | 448.00 | - | 3,392,300 |
| Jan 21, 2026 | 462.00 | 480.00 | 446.00 | 448.00 | 448.00 | -2.18% | 3,862,300 |
| Jan 20, 2026 | 456.00 | 464.00 | 444.00 | 458.00 | 458.00 | 1.78% | 3,058,900 |
| Jan 19, 2026 | 452.00 | 482.00 | 450.00 | 450.00 | 450.00 | 0.45% | 12,877,700 |
| Jan 15, 2026 | 470.00 | 484.00 | 448.00 | 448.00 | 448.00 | -2.18% | 16,068,100 |
| Jan 14, 2026 | 428.00 | 466.00 | 416.00 | 458.00 | 458.00 | 10.10% | 8,648,800 |
| Jan 13, 2026 | 448.00 | 460.00 | 412.00 | 416.00 | 416.00 | -6.31% | 7,909,000 |
| Jan 12, 2026 | 472.00 | 480.00 | 444.00 | 444.00 | 444.00 | -5.53% | 10,332,700 |
| Jan 9, 2026 | 492.00 | 500.00 | 460.00 | 470.00 | 470.00 | -4.47% | 15,201,900 |
| Jan 8, 2026 | 505.00 | 515.00 | 474.00 | 492.00 | 492.00 | -2.57% | 13,626,400 |
| Jan 7, 2026 | 520.00 | 520.00 | 486.00 | 505.00 | 505.00 | -2.88% | 15,936,600 |
| Jan 6, 2026 | 515.00 | 525.00 | 494.00 | 520.00 | 520.00 | 1.96% | 20,342,200 |
| Jan 5, 2026 | 466.00 | 555.00 | 456.00 | 510.00 | 510.00 | 9.91% | 88,253,900 |
| Jan 2, 2026 | 408.00 | 490.00 | 408.00 | 464.00 | 464.00 | 14.29% | 27,411,700 |
| Dec 30, 2025 | 412.00 | 422.00 | 390.00 | 406.00 | 406.00 | -1.46% | 8,038,100 |
| Dec 29, 2025 | 408.00 | 430.00 | 400.00 | 412.00 | 412.00 | 1.48% | 19,258,600 |
| Dec 24, 2025 | 396.00 | 406.00 | 390.00 | 406.00 | 406.00 | 3.05% | 5,481,400 |
| Dec 23, 2025 | 394.00 | 398.00 | 370.00 | 394.00 | 394.00 | - | 3,002,100 |
| Dec 22, 2025 | 366.00 | 412.00 | 358.00 | 394.00 | 394.00 | 8.84% | 7,169,300 |
| Dec 19, 2025 | 378.00 | 378.00 | 360.00 | 362.00 | 362.00 | -2.69% | 895,800 |
| Dec 18, 2025 | 370.00 | 384.00 | 364.00 | 372.00 | 372.00 | 1.09% | 2,562,200 |
| Dec 17, 2025 | 384.00 | 384.00 | 350.00 | 368.00 | 368.00 | -0.54% | 5,417,900 |
| Dec 16, 2025 | 366.00 | 384.00 | 358.00 | 370.00 | 370.00 | 1.09% | 4,365,600 |
| Dec 15, 2025 | 398.00 | 400.00 | 358.00 | 366.00 | 366.00 | -6.63% | 2,531,300 |
| Dec 12, 2025 | 434.00 | 434.00 | 386.00 | 392.00 | 392.00 | -8.41% | 10,670,700 |
| Dec 11, 2025 | 364.00 | 430.00 | 358.00 | 428.00 | 428.00 | 16.30% | 27,375,700 |
| Dec 10, 2025 | 368.00 | 368.00 | 356.00 | 368.00 | 368.00 | - | 1,245,900 |
| Dec 9, 2025 | 370.00 | 370.00 | 362.00 | 368.00 | 368.00 | - | 955,000 |
| Dec 8, 2025 | 376.00 | 376.00 | 368.00 | 368.00 | 368.00 | -2.13% | 1,344,600 |
| Dec 5, 2025 | 370.00 | 378.00 | 370.00 | 376.00 | 376.00 | 1.08% | 1,044,600 |
| Dec 4, 2025 | 372.00 | 378.00 | 370.00 | 372.00 | 372.00 | - | 858,200 |
| Dec 3, 2025 | 374.00 | 374.00 | 368.00 | 372.00 | 372.00 | -0.53% | 678,100 |
| Dec 2, 2025 | 370.00 | 374.00 | 366.00 | 374.00 | 374.00 | 1.08% | 366,500 |
| Dec 1, 2025 | 364.00 | 374.00 | 364.00 | 370.00 | 370.00 | - | 1,046,100 |
| Nov 28, 2025 | 370.00 | 374.00 | 364.00 | 370.00 | 370.00 | 0.54% | 193,500 |
| Nov 27, 2025 | 370.00 | 370.00 | 364.00 | 368.00 | 368.00 | -0.54% | 320,800 |
| Nov 26, 2025 | 374.00 | 376.00 | 368.00 | 370.00 | 370.00 | -1.07% | 1,844,400 |
| Nov 25, 2025 | 378.00 | 380.00 | 370.00 | 374.00 | 374.00 | -0.53% | 2,468,700 |
| Nov 24, 2025 | 370.00 | 376.00 | 366.00 | 376.00 | 376.00 | 1.62% | 2,146,300 |
| Nov 21, 2025 | 370.00 | 370.00 | 366.00 | 370.00 | 370.00 | - | 789,100 |
| Nov 20, 2025 | 366.00 | 370.00 | 362.00 | 370.00 | 370.00 | 1.09% | 765,300 |
| Nov 19, 2025 | 368.00 | 370.00 | 362.00 | 366.00 | 366.00 | -0.54% | 930,800 |
| Nov 18, 2025 | 364.00 | 370.00 | 350.00 | 368.00 | 368.00 | 3.37% | 2,546,600 |
| Nov 17, 2025 | 350.00 | 368.00 | 348.00 | 356.00 | 356.00 | 1.71% | 1,649,200 |
| Nov 14, 2025 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | - | 196,800 |
| Nov 13, 2025 | 348.00 | 354.00 | 348.00 | 350.00 | 350.00 | 1.16% | 486,800 |
| Nov 12, 2025 | 346.00 | 348.00 | 344.00 | 346.00 | 346.00 | - | 132,700 |
| Nov 11, 2025 | 344.00 | 348.00 | 342.00 | 346.00 | 346.00 | 0.58% | 387,300 |
| Nov 10, 2025 | 348.00 | 348.00 | 342.00 | 344.00 | 344.00 | -1.15% | 681,900 |
| Nov 7, 2025 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | - | 287,300 |
| Nov 6, 2025 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | - | 304,200 |
| Nov 5, 2025 | 346.00 | 348.00 | 344.00 | 348.00 | 348.00 | 0.58% | 1,013,700 |
| Nov 4, 2025 | 346.00 | 348.00 | 342.00 | 346.00 | 346.00 | - | 323,500 |
| Nov 3, 2025 | 346.00 | 350.00 | 342.00 | 346.00 | 346.00 | -0.57% | 407,900 |
| Oct 31, 2025 | 352.00 | 354.00 | 346.00 | 348.00 | 348.00 | -0.57% | 623,700 |
| Oct 30, 2025 | 350.00 | 354.00 | 348.00 | 350.00 | 350.00 | 0.57% | 344,200 |
| Oct 29, 2025 | 362.00 | 366.00 | 344.00 | 348.00 | 348.00 | -3.87% | 1,260,000 |
| Oct 28, 2025 | 364.00 | 370.00 | 360.00 | 362.00 | 362.00 | - | 466,500 |
| Oct 27, 2025 | 360.00 | 376.00 | 358.00 | 362.00 | 362.00 | 1.12% | 192,800 |
| Oct 24, 2025 | 356.00 | 362.00 | 354.00 | 358.00 | 358.00 | 0.56% | 114,000 |
| Oct 23, 2025 | 356.00 | 356.00 | 352.00 | 356.00 | 356.00 | - | 268,800 |
| Oct 22, 2025 | 356.00 | 360.00 | 350.00 | 356.00 | 356.00 | - | 539,300 |
| Oct 21, 2025 | 356.00 | 360.00 | 352.00 | 356.00 | 356.00 | - | 632,500 |
| Oct 20, 2025 | 354.00 | 360.00 | 352.00 | 356.00 | 356.00 | 0.56% | 485,700 |
| Oct 17, 2025 | 362.00 | 362.00 | 352.00 | 354.00 | 354.00 | -2.21% | 211,500 |
| Oct 16, 2025 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | - | 670,200 |
| Oct 15, 2025 | 366.00 | 368.00 | 360.00 | 362.00 | 362.00 | -1.09% | 711,300 |
| Oct 14, 2025 | 358.00 | 378.00 | 356.00 | 366.00 | 366.00 | 1.67% | 649,000 |
| Oct 13, 2025 | 360.00 | 362.00 | 354.00 | 360.00 | 360.00 | - | 531,200 |
| Oct 10, 2025 | 370.00 | 370.00 | 350.00 | 360.00 | 360.00 | -2.17% | 1,205,600 |
| Oct 9, 2025 | 370.00 | 374.00 | 368.00 | 368.00 | 368.00 | -0.54% | 1,120,300 |