Efek Terdaftar

Pelayaran Nelly Dwi Putri Tbk. PT

Security name
Pelayaran Nelly Dwi Putri Tbk
Issuer
Pelayaran Nelly Dwi Putri Tbk. PT
ISIN Code
ID1000125206
Short Code
NELY
Type
Saham Biasa
Listing Date
11 Oktober 2012
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,350,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
2,350,000,000 (Total)
As of 28 Mar 2024
15.93% Scripless = 374,298,700.000
Local Percentage
12.41%
Foreign Percentage
3.51%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 312 304 308 20,914 643,737,800 246
04 Apr 2023 0 312 306 312 9,011 278,402,800 142
05 Apr 2023 0 314 308 310 7,628 236,111,000 190
06 Apr 2023 0 312 306 306 28,255 871,106,000 274
10 Apr 2023 0 312 306 312 19,993 620,561,400 283
11 Apr 2023 0 320 308 314 20,255 639,109,600 293
12 Apr 2023 0 318 314 316 7,978 252,091,200 190
13 Apr 2023 0 318 310 314 11,371 357,276,800 161
14 Apr 2023 0 314 308 310 8,778 272,803,400 157
17 Apr 2023 0 314 306 310 14,928 461,437,800 165
18 Apr 2023 0 314 308 308 10,391 322,165,400 135
26 Apr 2023 0 318 308 314 9,611 300,670,400 151
27 Apr 2023 0 324 312 314 9,039 286,457,600 240
28 Apr 2023 0 392 314 392 262,145 9,650,894,800 5,529
02 May 2023 0 430 366 380 143,635 5,474,151,400 2,871
02 May 2023 0 430 366 380 143,635 5,474,151,400 2,871
02 May 2023 0 430 366 380 143,635 5,474,151,400 2,871
02 May 2023 0 430 366 380 143,635 5,474,151,400 2,871
03 May 2023 0 384 360 368 50,030 1,839,333,400 1,046
04 May 2023 0 456 368 418 541,278 23,051,435,200 13,870
05 May 2023 0 440 390 398 83,100 3,400,820,400 2,558
08 May 2023 0 426 398 418 66,203 2,731,467,200 1,882
09 May 2023 0 424 396 414 22,555 927,183,000 841
10 May 2023 0 420 390 402 42,775 1,736,993,600 1,290
11 May 2023 0 408 386 398 35,571 1,404,542,400 859
12 May 2023 0 404 392 394 15,861 632,266,800 416
15 May 2023 0 402 386 392 14,086 552,187,200 414
16 May 2023 0 398 388 392 10,601 414,832,600 327
17 May 2023 0 392 368 372 24,227 912,086,200 546
19 May 2023 0 392 372 376 13,069 494,586,800 465
22 May 2023 0 414 372 394 33,211 1,297,729,000 1,069
23 May 2023 0 398 374 382 12,304 470,773,800 445
24 May 2023 0 390 380 386 14,775 570,662,000 310
25 May 2023 0 392 382 390 8,901 344,866,200 261
26 May 2023 0 392 378 378 7,418 284,189,800 250
29 May 2023 0 384 356 362 31,181 1,132,130,000 701
30 May 2023 0 374 358 366 9,849 361,433,600 414
31 May 2023 0 402 370 384 58,739 2,271,595,400 2,080
05 Jun 2023 0 400 364 400 34,683 1,339,497,600 838
06 Jun 2023 0 414 384 408 29,775 1,188,283,000 571
07 Jun 2023 0 430 400 426 39,179 1,640,355,600 1,271
08 Jun 2023 0 432 404 420 16,951 704,698,400 729
09 Jun 2023 0 422 394 394 10,747 433,289,000 385
12 Jun 2023 0 420 390 404 6,575 262,458,200 271
13 Jun 2023 0 414 400 404 7,618 308,123,000 236
14 Jun 2023 0 408 398 398 3,753 150,138,200 177
15 Jun 2023 0 404 396 400 3,355 134,408,800 156
16 Jun 2023 0 408 396 398 2,222 88,509,000 178
20 Jun 2023 0 408 398 400 2,794 111,666,600 107
21 Jun 2023 0 406 398 402 3,529 142,120,600 120
22 Jun 2023 0 424 402 408 9,589 393,904,800 391
23 Jun 2023 0 408 398 400 5,710 229,420,000 170
26 Jun 2023 0 410 398 404 5,097 206,652,200 137
27 Jun 2023 0 406 396 396 5,156 207,125,800 154
03 Jul 2023 0 410 396 404 5,568 226,263,200 155
04 Jul 2023 0 412 404 406 7,508 306,679,200 133
05 Jul 2023 0 422 406 414 9,579 397,301,400 303
06 Jul 2023 0 450 414 426 45,931 1,996,300,600 1,366
07 Jul 2023 0 448 426 438 15,112 660,373,000 525
10 Jul 2023 0 448 426 436 7,393 322,030,600 285
11 Jul 2023 0 438 428 428 4,646 199,879,200 189
12 Jul 2023 0 434 420 426 5,468 233,147,600 181
13 Jul 2023 0 432 414 426 9,780 410,564,000 218
14 Jul 2023 0 430 418 422 4,619 195,495,200 175
17 Jul 2023 0 432 420 428 1,587 67,786,000 94
18 Jul 2023 0 432 422 426 2,104 89,842,600 109
20 Jul 2023 0 432 424 426 5,867 250,520,000 113
21 Jul 2023 0 428 420 422 5,530 233,644,400 138
24 Jul 2023 0 446 424 446 32,223 1,408,331,400 619
25 Jul 2023 0 545 442 530 137,838 7,081,895,100 4,682
26 Jul 2023 0 575 520 535 94,358 5,148,092,000 3,101
27 Jul 2023 0 545 515 515 31,651 1,674,433,000 885
28 Jul 2023 0 640 515 630 176,586 10,607,325,000 4,425
31 Jul 2023 0 630 575 595 42,373 2,557,223,000 1,747
01 Aug 2023 0 605 530 560 28,650 1,633,284,000 1,194
02 Aug 2023 0 625 545 600 60,848 3,619,241,500 2,312
03 Aug 2023 0 610 565 590 17,680 1,046,768,500 748
04 Aug 2023 0 665 580 630 133,322 8,488,976,000 3,493
07 Aug 2023 0 635 610 625 56,690 3,505,759,000 1,209
08 Aug 2023 0 620 560 590 50,257 2,996,035,500 1,524
09 Aug 2023 0 615 590 595 20,456 1,228,922,500 634
10 Aug 2023 0 605 555 560 63,666 3,639,149,000 1,364
11 Aug 2023 0 565 535 560 62,878 3,474,431,000 861
14 Aug 2023 0 580 560 565 16,405 936,115,500 681
15 Aug 2023 0 580 550 575 14,631 832,819,000 475
16 Aug 2023 0 580 560 565 11,456 650,607,000 397
18 Aug 2023 0 595 555 555 28,554 1,632,391,500 842
21 Aug 2023 0 580 540 560 23,119 1,287,858,000 612
22 Aug 2023 0 560 545 560 9,950 550,086,000 341
23 Aug 2023 0 585 550 585 27,091 1,549,651,000 667
24 Aug 2023 0 645 580 605 153,765 9,460,498,000 3,749
25 Aug 2023 0 630 585 595 37,853 2,263,071,000 846
28 Aug 2023 0 600 580 580 20,920 1,234,578,500 622
29 Aug 2023 0 590 560 565 19,377 1,107,885,500 585
30 Aug 2023 0 585 560 570 9,228 529,037,000 349
31 Aug 2023 0 615 575 575 54,642 3,244,746,500 1,617
01 Sep 2023 0 590 550 580 21,672 1,232,927,500 674
04 Sep 2023 0 595 575 590 12,509 731,797,000 441
05 Sep 2023 0 605 585 595 22,820 1,358,976,500 604
06 Sep 2023 0 600 585 595 18,982 1,122,658,000 493
07 Sep 2023 0 600 575 590 12,108 708,400,500 524
08 Sep 2023 0 600 565 570 9,186 529,979,500 484
11 Sep 2023 0 640 560 590 57,593 3,448,339,000 1,607
12 Sep 2023 0 605 580 600 26,723 1,586,412,000 692
13 Sep 2023 0 620 580 585 41,135 2,444,334,500 990
14 Sep 2023 0 610 570 600 35,342 2,090,307,500 1,023
15 Sep 2023 0 615 590 595 55,148 3,314,605,000 1,331
18 Sep 2023 0 630 590 625 128,439 7,867,478,000 1,892
19 Sep 2023 0 680 605 615 167,967 10,626,653,500 3,191
20 Sep 2023 0 620 575 600 74,188 4,442,241,000 1,166
21 Sep 2023 0 620 600 615 32,215 1,974,455,500 582
22 Sep 2023 0 615 575 590 113,082 6,648,526,000 1,349
25 Sep 2023 0 590 575 575 31,979 1,854,553,000 730
26 Sep 2023 0 580 545 545 82,060 4,554,359,500 1,229
27 Sep 2023 0 555 520 530 90,088 4,812,590,000 1,321
29 Sep 2023 0 550 525 530 17,559 941,134,000 440
02 Oct 2023 0 545 530 540 15,920 854,161,500 407
03 Oct 2023 0 545 535 535 14,976 805,831,500 417
04 Oct 2023 0 540 505 505 47,167 2,442,854,500 815
05 Oct 2023 0 520 484 505 28,700 1,435,942,300 875
06 Oct 2023 0 520 496 500 8,062 404,507,000 347
09 Oct 2023 0 520 492 510 16,444 830,606,800 466
10 Oct 2023 0 530 500 525 22,252 1,156,584,000 476
11 Oct 2023 0 545 515 540 11,249 603,207,000 424
12 Oct 2023 0 555 492 540 20,757 1,112,096,500 556
13 Oct 2023 0 550 525 525 14,714 788,657,500 308
16 Oct 2023 0 545 525 530 16,578 887,862,000 367
17 Oct 2023 0 545 515 540 27,890 1,502,580,000 231
18 Oct 2023 0 545 520 525 24,761 1,323,191,000 470
19 Oct 2023 0 530 496 505 17,911 913,060,900 443
20 Oct 2023 0 525 496 505 12,509 634,278,200 312
23 Oct 2023 0 510 498 500 12,784 642,386,200 353
24 Oct 2023 0 515 498 510 12,353 622,245,700 355
25 Oct 2023 0 540 510 530 43,781 2,325,470,500 554
26 Oct 2023 0 610 530 550 209,669 11,671,407,000 3,424
27 Oct 2023 0 575 535 535 61,242 3,393,030,500 1,030
30 Oct 2023 0 555 498 520 91,565 4,766,634,000 1,322
31 Oct 2023 0 530 492 500 38,332 1,950,378,700 826
01 Nov 2023 0 510 492 496 23,076 1,151,850,300 564
02 Nov 2023 0 550 498 515 21,718 1,118,797,500 533
03 Nov 2023 0 530 515 515 10,095 523,780,500 228
06 Nov 2023 0 530 510 525 14,878 770,758,500 443
07 Nov 2023 0 540 520 535 23,995 1,280,193,000 465
08 Nov 2023 0 540 520 525 25,601 1,349,085,000 411
09 Nov 2023 0 535 520 530 13,585 719,317,500 256
10 Nov 2023 0 535 525 530 14,022 742,813,500 217
13 Nov 2023 0 535 525 530 12,643 668,654,000 215
14 Nov 2023 0 530 520 525 18,019 945,585,000 276
15 Nov 2023 0 525 515 520 15,026 781,475,500 292
16 Nov 2023 0 535 515 525 7,769 407,883,000 190
17 Nov 2023 0 530 515 515 18,338 951,052,000 318
20 Nov 2023 0 525 510 515 18,760 970,957,500 354
21 Nov 2023 0 520 500 500 33,131 1,675,444,000 551
22 Nov 2023 0 515 492 500 16,220 810,623,700 440
23 Nov 2023 0 515 505 505 10,641 541,905,500 318
24 Nov 2023 0 525 510 520 14,726 763,488,500 234
27 Nov 2023 0 530 515 520 15,522 807,253,500 335
28 Nov 2023 0 525 520 525 8,561 448,256,500 223
29 Nov 2023 0 530 515 515 17,390 901,937,500 377
30 Nov 2023 0 525 510 520 30,169 1,556,329,500 452
01 Dec 2023 0 510 498 510 33,925 1,710,750,300 456
04 Dec 2023 0 510 500 500 17,607 889,132,000 308
05 Dec 2023 0 510 500 505 5,137 260,092,500 136
06 Dec 2023 0 510 500 510 23,581 1,197,795,500 320
07 Dec 2023 0 510 498 500 16,045 806,794,600 309
08 Dec 2023 0 505 490 492 28,211 1,398,164,200 635
11 Dec 2023 0 494 472 478 27,067 1,302,781,800 678
12 Dec 2023 0 478 456 474 28,934 1,343,844,000 573
13 Dec 2023 0 476 462 462 5,886 274,015,400 261
14 Dec 2023 0 486 462 474 13,124 616,167,800 233
15 Dec 2023 0 492 474 492 18,071 873,794,200 302
18 Dec 2023 0 498 474 474 13,090 629,572,400 404
19 Dec 2023 0 476 470 470 16,304 770,183,600 224
20 Dec 2023 0 482 470 480 17,538 834,533,000 344
21 Dec 2023 0 530 482 488 106,090 5,380,647,700 2,336
22 Dec 2023 0 498 490 490 29,739 1,470,130,800 474
27 Dec 2023 0 494 484 488 18,757 916,602,400 392
28 Dec 2023 0 492 486 486 16,085 785,114,200 327
29 Dec 2023 0 488 484 486 3,912 189,840,800 128
02 Jan 2024 0 505 486 498 16,202 804,729,100 410
03 Jan 2024 0 510 496 505 7,284 367,075,000 302
04 Jan 2024 0 515 500 505 8,622 436,122,000 315
05 Jan 2024 0 515 500 510 9,331 473,593,500 172
08 Jan 2024 0 515 500 500 16,481 831,759,500 316
09 Jan 2024 0 510 492 498 17,088 857,593,800 320
10 Jan 2024 0 515 500 510 19,018 964,942,500 313
11 Jan 2024 0 540 510 535 43,929 2,312,843,000 723
12 Jan 2024 0 545 520 525 31,625 1,692,496,500 659
15 Jan 2024 0 545 525 525 23,382 1,245,011,500 505
16 Jan 2024 0 540 520 530 21,972 1,160,419,500 359
17 Jan 2024 0 535 520 525 18,535 980,815,000 313
18 Jan 2024 0 530 520 520 14,156 742,889,500 248
19 Jan 2024 0 525 510 515 13,587 699,536,500 257
22 Jan 2024 0 530 515 520 11,098 576,837,000 246
23 Jan 2024 0 525 498 500 20,727 1,054,574,400 426
24 Jan 2024 0 500 484 492 25,957 1,278,586,600 612
25 Jan 2024 0 500 494 494 13,309 660,675,200 207
29 Jan 2024 0 498 486 486 10,478 517,215,200 253
30 Jan 2024 0 505 486 498 13,516 671,828,900 257
31 Jan 2024 0 520 498 515 12,791 645,122,200 269
01 Feb 2024 0 525 505 515 26,121 1,340,597,500 193
02 Feb 2024 0 525 498 505 16,736 846,504,200 249
05 Feb 2024 0 510 480 496 18,597 928,462,800 482
06 Feb 2024 0 505 490 498 12,375 615,890,900 320
07 Feb 2024 0 498 490 490 16,490 815,661,600 353
12 Feb 2024 0 498 486 496 9,213 455,140,000 315
13 Feb 2024 0 496 488 490 7,576 373,469,600 277
15 Feb 2024 0 500 486 490 15,210 746,974,600 396
16 Feb 2024 0 494 486 488 14,749 723,340,600 305
19 Feb 2024 0 496 488 492 10,310 508,517,600 235
20 Feb 2024 0 496 490 492 12,231 601,505,600 205
21 Feb 2024 0 496 488 490 18,848 926,941,600 275
22 Feb 2024 0 496 488 494 5,029 246,930,000 145
23 Feb 2024 0 500 494 498 2,399 119,292,200 123
26 Feb 2024 0 515 498 515 28,375 1,447,493,300 471
27 Feb 2024 0 525 505 510 18,495 956,327,000 417
28 Feb 2024 0 525 505 515 29,030 1,493,783,500 441
29 Feb 2024 0 520 505 515 18,182 928,576,000 288
01 Mar 2024 0 520 510 515 15,954 820,967,500 221
04 Mar 2024 0 520 505 515 13,340 681,386,500 253
05 Mar 2024 0 515 500 510 10,726 545,323,000 211
06 Mar 2024 0 515 500 510 13,690 691,410,500 205
07 Mar 2024 0 515 500 500 9,585 485,535,000 210
08 Mar 2024 0 515 500 515 21,059 1,074,314,500 223
13 Mar 2024 0 520 505 515 11,619 592,209,000 170
14 Mar 2024 0 515 500 505 5,749 291,441,000 136
15 Mar 2024 0 510 505 510 13,026 663,524,000 160
18 Mar 2024 0 520 505 515 14,625 752,023,000 186
19 Mar 2024 0 530 510 520 25,260 1,319,374,000 379
20 Mar 2024 0 540 520 530 38,325 2,032,654,000 491
21 Mar 2024 0 535 520 530 11,894 625,218,000 215
22 Mar 2024 0 530 520 525 14,852 779,811,500 161
25 Mar 2024 0 540 515 530 12,171 639,678,000 243
26 Mar 2024 0 540 520 530 11,639 615,770,500 213
27 Mar 2024 0 530 520 520 14,725 777,225,000 220
28 Mar 2024 0 540 490 500 47,398 2,396,108,700 804

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 NELY : 15 IDR) 30 Nov 2023 04 Dec 2023 21 Dec 2023 Active
Cash Dividend (1 NELY : 20 IDR) 05 Jun 2023 07 Jun 2023 23 Jun 2023 Active
Proxy Voting   - 28 Apr 2023 24 May 2023 Active
Cash Dividend (1 NELY : 5 IDR) 03 Nov 2022 07 Nov 2022 25 Nov 2022 Active
Cash Dividend (1 NELY : 10 IDR) 14 Jun 2022 16 Jun 2022 08 Jul 2022 Active
Proxy Voting   - 12 May 2022 06 Jun 2022 Active
Cash Dividend (1 NELY : 10 IDR) 13 Oct 2021 15 Oct 2021 29 Oct 2021 Active
Proxy Voting   - 10 Sep 2021 05 Oct 2021 Active
Cash Dividend (1 NELY : 5 IDR) 13 Aug 2021 18 Aug 2021 03 Sep 2021 Active
Cash Dividend (1 NELY : 10 IDR) 28 May 2021 02 Jun 2021 18 Jun 2021 Active
Proxy Voting   - 26 Apr 2021 19 May 2021 Active
Cash Dividend (1 NELY : 3.5 IDR) 02 Jul 2020 06 Jul 2020 24 Jul 2020 Active
Proxy Voting   - 29 May 2020 24 Jun 2020 Active
Cash Dividend (1 NELY : 6.5 IDR) 13 Jun 2019 17 Jun 2019 28 Jun 2019 Active
Proxy Voting   - 03 May 2019 28 May 2019 Active
Cash Dividend (1 NELY : 6 IDR) 07 Jun 2018 21 Jun 2018 04 Jul 2018 Active
Proxy Voting   - 07 May 2018 07 May 2018 Active
Cash Dividend (1 NELY : 3 IDR) 06 Jun 2017 09 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 04 May 2017 29 May 2017 Active
Cash Dividend (1 NELY : 4 IDR) 11 May 2016 16 May 2016 03 Jun 2016 Active
Proxy Voting   - 07 Apr 2016 02 May 2016 Active
Cash Dividend (1 NELY : 3 IDR) 26 Jun 2015 01 Jul 2015 23 Jul 2015 Active
Proxy Voting   - 27 May 2015 19 Jun 2015 Active
Cash Dividend (1 NELY : 4 IDR) 01 Sep 2014 04 Sep 2014 18 Sep 2014 Active
Proxy Voting   - 23 May 2014 10 Jun 2014 Active
Cash Dividend (1 NELY : 9 IDR) 08 Jul 2013 11 Jul 2013 25 Jul 2013 Active
Proxy Voting   - 30 May 2013 17 Jun 2013 Active