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 17 Jan 2022
15.71% Scripless = 369,298,700.000
Local Percentage
11.91%
Foreign Percentage
3.80%

Graph

Price History

Date Open High Low Close Volume Value Freq
05 Feb 2021 0 142 138 140 865 12,110,800 16
10 Feb 2021 0 145 142 142 10,658 153,141,400 78
11 Feb 2021 0 143 142 142 8,067 115,300,100 47
15 Feb 2021 0 146 142 143 17,801 255,996,300 94
18 Feb 2021 0 140 138 138 2,322 32,206,900 26
19 Feb 2021 0 141 138 138 5,627 77,713,700 36
22 Feb 2021 0 141 139 140 5,167 72,339,600 56
23 Feb 2021 0 140 140 140 2,009 28,126,000 14
24 Feb 2021 0 140 139 140 4,813 67,228,100 35
26 Feb 2021 0 140 138 139 4,581 63,257,500 37
02 Mar 2021 0 141 140 140 12,233 171,283,500 120
03 Mar 2021 0 142 140 141 11,393 160,381,000 94
04 Mar 2021 0 141 140 140 6,592 92,501,500 56
08 Mar 2021 0 141 139 141 7,805 109,083,300 63
10 Mar 2021 0 141 139 139 7,189 100,400,800 58
15 Mar 2021 0 141 140 141 6,124 85,777,600 68
17 Mar 2021 0 150 138 142 22,613 321,498,700 220
18 Mar 2021 0 142 140 140 6,225 87,716,500 45
19 Mar 2021 0 142 140 142 1,078 15,154,000 19
26 Mar 2021 0 143 139 143 3,150 44,857,800 30
29 Mar 2021 0 143 140 140 1,056 15,021,300 22
30 Mar 2021 0 142 140 142 500 7,074,000 11
06 Apr 2021 0 141 140 141 1,260 17,727,000 24
07 Apr 2021 0 141 140 141 739 10,359,200 10
08 Apr 2021 0 142 141 142 202 2,862,300 15
09 Apr 2021 0 144 140 144 1,445 20,670,400 29
12 Apr 2021 0 150 142 148 6,660 98,214,400 169
13 Apr 2021 0 149 145 149 1,548 22,887,700 79
14 Apr 2021 0 149 145 148 705 10,321,000 51
15 Apr 2021 0 150 144 146 7,050 103,694,500 85
16 Apr 2021 0 148 144 147 838 12,331,000 34
19 Apr 2021 0 147 145 146 5,974 86,962,300 89
21 Apr 2021 0 170 146 165 141,447 2,287,634,200 1,809
22 Apr 2021 0 169 157 164 43,853 714,408,400 676
23 Apr 2021 0 164 160 161 16,569 268,224,000 256
26 Apr 2021 0 177 161 164 98,663 1,665,954,200 1,343
27 Apr 2021 0 168 163 163 26,217 434,605,200 341
28 Apr 2021 0 164 160 161 12,839 207,821,900 154
29 Apr 2021 0 163 160 163 11,726 189,224,700 114
30 Apr 2021 0 168 163 165 19,374 319,259,100 177
03 May 2021 0 166 162 162 9,994 163,215,800 121
04 May 2021 0 171 161 168 11,865 196,484,400 151
05 May 2021 0 170 167 170 10,002 169,153,400 157
06 May 2021 0 177 169 175 10,701 186,347,000 209
07 May 2021 0 198 174 185 34,234 621,801,500 509
10 May 2021 0 210 184 194 47,553 920,997,500 617
11 May 2021 0 206 196 204 20,530 413,820,700 269
17 May 2021 0 212 204 210 14,397 300,916,600 269
18 May 2021 0 216 210 214 9,642 206,157,600 188
19 May 2021 0 218 206 218 56,605 1,202,920,600 416
20 May 2021 0 224 216 220 40,180 881,685,400 304
21 May 2021 0 224 212 220 21,517 471,531,800 301
24 May 2021 0 228 218 218 13,537 299,924,400 427
25 May 2021 0 222 218 220 4,741 104,310,000 219
27 May 2021 0 232 220 232 42,948 977,630,400 667
28 May 2021 0 250 230 250 109,111 2,628,120,800 1,160
31 May 2021 0 248 238 244 29,391 709,457,200 532
02 Jun 2021 0 244 234 238 16,250 387,913,000 326
03 Jun 2021 0 240 232 236 6,100 142,600,800 194
04 Jun 2021 0 240 232 236 5,218 123,160,200 130
07 Jun 2021 0 236 234 234 9,239 217,808,000 152
08 Jun 2021 0 234 224 226 6,801 154,782,400 137
09 Jun 2021 0 236 224 234 23,101 530,576,200 278
10 Jun 2021 0 236 230 234 7,514 175,468,200 140
15 Jun 2021 0 236 230 230 4,893 113,637,200 72
16 Jun 2021 0 232 222 222 6,480 147,056,000 121
17 Jun 2021 0 222 210 212 11,530 248,382,200 140
18 Jun 2021 0 214 210 210 6,421 135,639,400 99
21 Jun 2021 0 214 206 214 5,725 120,945,200 103
22 Jun 2021 0 224 214 222 31,144 683,009,400 332
23 Jun 2021 0 226 222 224 13,682 306,277,600 142
25 Jun 2021 0 240 228 234 69,089 1,627,403,600 592
28 Jun 2021 0 236 228 230 14,435 333,411,000 183
29 Jun 2021 0 230 222 222 12,647 284,442,400 150
30 Jun 2021 0 222 218 218 2,941 64,753,600 50
02 Jul 2021 0 220 216 218 1,520 33,134,600 40
05 Jul 2021 0 222 218 222 4,688 102,816,600 59
06 Jul 2021 0 224 218 218 7,575 167,586,600 95
08 Jul 2021 0 214 210 212 2,967 62,920,600 40
09 Jul 2021 0 210 206 206 6,454 134,642,000 76
12 Jul 2021 0 210 206 208 10,460 216,915,200 96
13 Jul 2021 0 208 200 200 10,432 213,340,600 104
16 Jul 2021 0 202 200 202 5,020 101,390,800 62
19 Jul 2021 0 202 200 200 5,113 102,532,600 48
21 Jul 2021 0 204 200 202 4,348 88,205,600 62
22 Jul 2021 0 206 202 206 10,525 213,980,400 96
23 Jul 2021 0 206 204 206 6,949 142,370,200 72
26 Jul 2021 0 208 206 208 5,129 105,773,400 64
27 Jul 2021 0 210 206 208 5,956 123,695,200 76
28 Jul 2021 0 208 202 202 4,362 89,641,800 72
29 Jul 2021 0 204 202 202 4,248 85,811,600 46
30 Jul 2021 0 204 202 204 4,767 96,821,600 42
03 Aug 2021 0 204 202 202 3,700 74,963,400 56
04 Aug 2021 0 202 200 200 5,350 108,002,400 46
05 Aug 2021 0 202 197 197 5,332 106,284,700 114
06 Aug 2021 0 198 195 196 849 16,661,200 55
09 Aug 2021 0 208 197 204 19,237 391,337,700 374
10 Aug 2021 0 220 202 208 34,785 731,411,200 662
12 Aug 2021 0 214 206 210 43,878 921,897,800 576
13 Aug 2021 0 218 204 206 35,003 739,021,600 674
16 Aug 2021 0 206 198 198 9,029 181,338,900 222
18 Aug 2021 0 199 193 195 5,426 106,085,300 149
19 Aug 2021 0 195 191 191 3,914 75,256,700 114
20 Aug 2021 0 193 190 191 2,637 50,431,200 123
24 Aug 2021 0 193 190 190 5,533 105,856,700 103
25 Aug 2021 0 192 191 191 5,645 108,067,600 91
26 Aug 2021 0 200 191 195 29,856 582,109,300 448
27 Aug 2021 0 195 192 192 5,801 112,151,700 124
30 Aug 2021 0 194 192 194 9,176 176,961,900 98
31 Aug 2021 0 195 193 195 4,735 92,133,700 51
01 Sep 2021 0 196 192 193 7,530 146,382,100 90
02 Sep 2021 0 194 192 193 5,371 103,826,300 72
03 Sep 2021 0 195 192 195 2,926 56,674,100 49
06 Sep 2021 0 195 193 194 4,158 80,780,900 73
07 Sep 2021 0 196 194 196 5,468 106,367,300 75
08 Sep 2021 0 195 194 195 6,018 116,947,500 100
09 Sep 2021 0 195 192 192 4,370 84,653,900 62
10 Sep 2021 0 206 190 199 80,986 1,605,100,000 863
14 Sep 2021 0 196 193 193 13,910 270,359,000 169
15 Sep 2021 0 193 192 192 9,975 192,107,400 155
16 Sep 2021 0 199 192 198 39,535 775,328,900 386
17 Sep 2021 0 198 194 194 6,548 128,231,100 169
20 Sep 2021 0 196 193 194 10,585 205,345,500 120
21 Sep 2021 0 194 191 191 4,427 84,870,700 95
22 Sep 2021 0 195 191 195 4,255 81,925,300 75
24 Sep 2021 0 197 194 194 9,808 191,445,700 118
27 Sep 2021 0 197 194 195 7,626 148,826,100 91
28 Sep 2021 0 197 195 197 10,425 203,996,600 94
29 Sep 2021 0 206 195 196 47,195 947,456,800 610
30 Sep 2021 0 208 196 208 36,852 741,828,800 333
01 Oct 2021 0 208 202 204 10,472 214,531,800 167
04 Oct 2021 0 210 204 210 13,114 271,068,600 171
05 Oct 2021 0 210 202 206 9,031 186,974,400 163
06 Oct 2021 0 216 208 208 10,047 210,599,800 146
07 Oct 2021 0 248 208 224 123,511 2,759,084,400 1,685
08 Oct 2021 0 228 214 224 36,946 823,589,600 681
11 Oct 2021 0 228 222 228 19,104 429,626,800 497
12 Oct 2021 0 228 224 228 23,041 521,328,600 508
13 Oct 2021 0 236 226 230 51,840 1,183,137,800 716
14 Oct 2021 0 228 214 214 15,662 339,927,400 544
15 Oct 2021 0 216 210 216 10,016 213,659,400 173
18 Oct 2021 0 216 210 214 8,695 185,118,600 208
19 Oct 2021 0 214 212 214 6,716 143,666,800 111
21 Oct 2021 0 216 214 216 6,686 143,568,200 134
22 Oct 2021 0 216 210 214 8,218 175,362,600 130
26 Oct 2021 0 216 212 214 4,045 86,616,600 67
27 Oct 2021 0 222 214 220 21,071 457,656,000 242
28 Oct 2021 0 220 216 218 8,111 176,696,000 88
29 Oct 2021 0 220 216 220 15,675 341,845,800 203
01 Nov 2021 0 222 218 218 7,710 168,282,600 117
02 Nov 2021 0 220 216 216 7,504 163,216,600 101
03 Nov 2021 0 228 216 224 26,721 594,567,000 307
04 Nov 2021 0 234 222 230 35,145 805,120,600 495
05 Nov 2021 0 230 222 222 13,429 301,722,400 258
08 Nov 2021 0 226 220 226 13,564 303,204,600 179
09 Nov 2021 0 228 220 222 20,455 459,612,600 220
10 Nov 2021 0 224 218 222 5,797 127,861,000 184
11 Nov 2021 0 228 218 228 21,959 489,733,000 372
12 Nov 2021 0 230 222 222 11,729 264,112,800 173
15 Nov 2021 0 226 222 226 16,796 377,508,000 275
16 Nov 2021 0 270 226 242 201,626 5,049,994,600 3,587
17 Nov 2021 0 246 236 240 22,740 546,035,200 450
18 Nov 2021 0 252 238 250 28,432 701,354,000 491
19 Nov 2021 0 274 248 274 57,030 1,496,219,600 889
22 Nov 2021 0 310 272 286 145,096 4,193,289,000 3,540
23 Nov 2021 0 294 270 274 16,982 475,291,600 617
24 Nov 2021 0 276 256 256 53,591 1,414,600,000 573
25 Nov 2021 0 260 252 254 16,224 414,929,000 354
26 Nov 2021 0 256 240 244 14,424 356,192,200 453
29 Nov 2021 0 242 228 238 23,217 540,534,200 497
30 Nov 2021 0 252 232 244 29,093 701,042,400 467
01 Dec 2021 0 244 234 240 18,148 431,094,200 278
02 Dec 2021 0 250 236 246 16,671 408,860,000 248
03 Dec 2021 0 250 246 250 7,601 188,047,400 120
06 Dec 2021 0 282 250 266 67,033 1,786,415,600 1,640
07 Dec 2021 0 268 262 264 13,668 362,477,200 286
08 Dec 2021 0 276 264 272 28,002 755,984,000 469
09 Dec 2021 0 278 268 274 28,014 764,157,800 399
10 Dec 2021 0 278 272 276 13,922 382,658,200 213
13 Dec 2021 0 296 272 288 52,830 1,507,855,400 868
14 Dec 2021 0 306 286 296 90,390 2,697,112,000 1,493
15 Dec 2021 0 370 296 356 553,201 19,085,805,600 8,081
16 Dec 2021 0 440 370 440 294,913 12,321,646,600 6,876
20 Dec 2021 0 410 382 382 17,569 672,523,200 476
21 Dec 2021 0 380 356 356 79,828 2,876,106,600 1,154
22 Dec 2021 0 356 332 332 79,609 2,670,340,400 1,683
23 Dec 2021 0 378 310 310 377,968 13,041,969,200 8,104
24 Dec 2021 0 322 290 312 172,047 5,254,090,200 3,995
27 Dec 2021 0 344 312 334 148,724 4,925,608,800 3,539
28 Dec 2021 0 350 316 318 70,991 2,302,648,400 2,008
29 Dec 2021 0 324 300 324 62,560 1,969,065,400 1,433
30 Dec 2021 0 338 308 308 51,614 1,655,717,000 1,552
03 Jan 2022 0 316 290 292 43,267 1,272,118,200 1,184
04 Jan 2022 0 294 272 282 45,968 1,291,727,200 1,147
05 Jan 2022 0 292 274 278 25,657 720,395,400 912
06 Jan 2022 0 346 274 346 247,369 7,960,820,600 4,446
07 Jan 2022 0 432 360 432 599,122 24,713,528,600 13,120
10 Jan 2022 0 494 402 402 326,142 14,707,041,000 7,199
11 Jan 2022 0 402 374 374 40,956 1,542,111,400 1,490
12 Jan 2022 0 406 354 366 106,011 4,046,614,200 3,922
13 Jan 2022 0 414 360 378 145,818 5,606,203,200 4,931
14 Jan 2022 0 386 362 370 22,194 823,973,600 935
17 Jan 2022 0 374 362 370 14,592 535,832,800 659

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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