What is the all time high of NELY?

PT Pelayaran Nelly Dwi Putri Tbk (NELY) closed at its highest ever adjusted price, IDR 533.19, on Jul 28, 2023. Its lowest close was IDR 43.59 on Sep 15, 2016.

How much has NELY returned over the last 10 years?

+309.2% in price terms from the close ten years before Sep 28, 2026, which is +15.1% a year compounded. Over one year the return is -44.4%; over five years +33.2%.

What was the worst drawdown in NELY history?

-67.7% from the Aug 4, 2023 peak to the Jun 8, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does NELY historical data go?

The daily series starts on Oct 11, 2012 and runs to Sep 28, 2026: 3,428 trading sessions across 14.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are NELY historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get NELY historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Oct 11, 2012 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for NELY?

Among complete calendar years, 2021 was the best at +142.1% and 2016 the worst at -43.1%, measured close to close.

IDX · NELY · stock

PT Pelayaran Nelly Dwi Putri Tbk (NELY) stock price history

Every IDX trading session of PT Pelayaran Nelly Dwi Putri Tbk from Oct 11, 2012 to Sep 28, 2026: 3,428 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get NELY data, free key Year by year table

NELY adjusted close, 2012 to 2026

NELYPT Pelayaran Nelly Dwi Putri Tbk

IDR 193.00-44.4% over one year

IDR 533.19
All time high, 2023: IDR 529.54
52 week high, IDR 160.00 low: 3,428
Daily sessions since 2012

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

NELY key facts

PT Pelayaran Nelly Dwi Putri Tbk (NELY) closed at IDR 193.00 on Sep 28, 2026 on IDX.
NELY's all time high close is IDR 533.19, set on Jul 28, 2023; its all time low close is IDR 43.59 on Sep 15, 2016.
NELY's 52 week range is IDR 160.00 to IDR 529.54.
NELY returned -44.4% over the year to Sep 28, 2026 and +33.2% over five years.
Over ten years NELY returned +309%, +15.1% a year compounded.
NELY's deepest drawdown was -67.7% from Aug 4, 2023 to Jun 8, 2026.
DataCedar holds 3,428 daily sessions of NELY history from Oct 11, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

NELY price chart, 2012 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

NELY returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-3.5%
3 months	-4.5%
6 months	-41.2%
Year to date	-50.2%
1 year	-44.4%
3 years	-57.0%
5 years	+33.2%
10 years	+309.2%
Since Oct 11, 2012	+78.8%
Compound annual growth, 14.0 years	+4.2%

NELY records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 533.19 on Jul 28, 2023
All time low close: IDR 43.59 on Sep 15, 2016
52 week high: IDR 529.54 on Jan 5, 2026
52 week low: IDR 160.00 on Jun 8, 2026
Deepest drawdown: -67.7% from Aug 4, 2023 to Jun 8, 2026, not yet recovered
Best single session: +34.0% on Jun 8, 2017
Worst single session: -20.0% on Mar 27, 2014
Volatility, 1 year annualised: 51.2%
Sessions closing higher, 1 year: 37%
Best calendar year: 2021, +142%
Worst calendar year: 2016, -43%

NELY price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Oct 11, 2012; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 389.28	IDR 529.54	IDR 160.00	IDR 193.00	-50.2%	447.9M	178
2025	IDR 411.18	IDR 422.34	IDR 314.86	IDR 387.38	-5.8%	271.9M	236
2024	IDR 423.54	IDR 474.95	IDR 367.76	IDR 411.18	-2.9%	332.6M	237
2023	IDR 249.25	IDR 575.51	IDR 234.77	IDR 423.54	+69.9%	697.9M	239
2022	IDR 241.42	IDR 392.12	IDR 209.13	IDR 249.25	+5.3%	1.3B	246
2021	IDR 97.82	IDR 395.96	IDR 93.00	IDR 236.81	+142.1%	582.9M	247
2020	IDR 94.67	IDR 117.11	IDR 71.17	IDR 97.82	+3.3%	8.7M	242
2019	IDR 85.67	IDR 115.94	IDR 80.52	IDR 94.67	+10.5%	11.8M	257
2018	IDR 70.28	IDR 113.44	IDR 64.74	IDR 85.67	+21.9%	105.6M	261
2017	IDR 45.38	IDR 123.31	IDR 43.59	IDR 70.28	+54.9%	58.3M	254
2016	IDR 79.78	IDR 92.50	IDR 42.99	IDR 45.38	-43.1%	1.1M	246
2015	IDR 92.35	IDR 92.35	IDR 68.55	IDR 79.78	-13.6%	3.9M	245
2014	IDR 90.62	IDR 98.58	IDR 69.07	IDR 92.35	-4.5%	12.4M	244
2013	IDR 103.72	IDR 115.83	IDR 71.83	IDR 96.70	-7.7%	261.5M	244
2012	IDR 107.94	IDR 129.00	IDR 94.77	IDR 104.78	n/a	705.5M	52

NELY monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 193.00	-11.5%
August 2026	IDR 218.00	+9.0%
July 2026	IDR 200.00	+3.1%
June 2026	IDR 194.00	-13.1%
May 2026	IDR 223.27	-24.5%
April 2026	IDR 295.78	-9.9%
March 2026	IDR 328.22	-16.1%
February 2026	IDR 391.19	-1.0%
January 2026	IDR 395.01	+2.0%
December 2025	IDR 387.38	+9.7%
November 2025	IDR 353.03	+6.3%
October 2025	IDR 332.04	-4.4%

About the NELY data

Daily bars. 3,428 sessions from Oct 11, 2012 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 11, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/NELY/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

NASI PT Wahana Inti Makmur Tbk
NATO PT Olympus Strategic Indonesia Tbk
NAYZ PT Hassana Boga Sejahtera Tbk
NCKL PT Trimegah Bangun Persada Tbk
NEST PT Esta Indonesia Tbk
NETV PT MDTV Media Technologies Tbk
NFCX PT NFC Indonesia Tbk
NICE PT Adhi Kartiko Pratama Tbk

Browse IDX

Historical data guides

Common questions

NELY share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market