Nusantara Pelabuhan Handal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 750.00 | 795.00 | 745.00 | 770.00 | 770.00 | 11,200 |
| 2024-08-07 | 760.00 | 765.00 | 760.00 | 760.00 | 760.00 | 5,400 |
| 2024-08-06 | 760.00 | 760.00 | 755.00 | 760.00 | 760.00 | 1,600 |
| 2024-08-05 | 775.00 | 775.00 | 755.00 | 775.00 | 775.00 | 1,600 |
| 2024-08-02 | 750.00 | 800.00 | 750.00 | 775.00 | 775.00 | 22,400 |
| 2024-08-01 | 760.00 | 760.00 | 750.00 | 750.00 | 750.00 | 12,300 |
| 2024-07-31 | 745.00 | 760.00 | 745.00 | 760.00 | 760.00 | 800 |
| 2024-07-30 | 755.00 | 760.00 | 745.00 | 760.00 | 760.00 | 2,000 |
| 2024-07-29 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 10,300 |
| 2024-07-26 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 900 |
| 2024-07-25 | 740.00 | 755.00 | 735.00 | 755.00 | 755.00 | 40,200 |
| 2024-07-24 | 750.00 | 760.00 | 745.00 | 745.00 | 745.00 | 6,700 |
| 2024-07-23 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2024-07-22 | 765.00 | 765.00 | 740.00 | 760.00 | 760.00 | 7,200 |
| 2024-07-19 | 755.00 | 765.00 | 745.00 | 745.00 | 745.00 | 30,700 |
| 2024-07-18 | 765.00 | 780.00 | 750.00 | 775.00 | 775.00 | 1,800 |
| 2024-07-17 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 6,100 |
| 2024-07-16 | 765.00 | 780.00 | 745.00 | 765.00 | 765.00 | 8,700 |
| 2024-07-15 | 750.00 | 765.00 | 750.00 | 765.00 | 765.00 | 6,700 |
| 2024-07-12 | 765.00 | 765.00 | 750.00 | 765.00 | 765.00 | 6,900 |
| 2024-07-11 | 765.00 | 765.00 | 750.00 | 765.00 | 765.00 | 11,900 |
| 2024-07-10 | 765.00 | 770.00 | 765.00 | 765.00 | 765.00 | 65,900 |
| 2024-07-09 | 775.00 | 775.00 | 735.00 | 760.00 | 760.00 | 37,300 |
| 2024-07-08 | 705.00 | 790.00 | 700.00 | 785.00 | 785.00 | 136,000 |
| 2024-07-05 | 705.00 | 710.00 | 685.00 | 700.00 | 700.00 | 64,600 |
| 2024-07-04 | 725.00 | 725.00 | 695.00 | 700.00 | 700.00 | 78,600 |
| 2024-07-03 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 14,500 |
| 2024-07-02 | 700.00 | 740.00 | 700.00 | 700.00 | 700.00 | 28,700 |
| 2024-07-01 | 700.00 | 790.00 | 670.00 | 685.00 | 685.00 | 101,800 |
| 2024-06-28 | 665.00 | 730.00 | 655.00 | 730.00 | 730.00 | 132,400 |
| 2024-06-27 | 660.00 | 695.00 | 655.00 | 695.00 | 695.00 | 10,400 |
| 2024-06-26 | 660.00 | 695.00 | 645.00 | 695.00 | 695.00 | 9,400 |
| 2024-06-25 | 660.00 | 705.00 | 655.00 | 695.00 | 695.00 | 23,300 |
| 2024-06-24 | 660.00 | 720.00 | 655.00 | 695.00 | 695.00 | 19,200 |
| 2024-06-21 | 635.00 | 640.00 | 620.00 | 635.00 | 635.00 | 2,400 |
| 2024-06-20 | 660.00 | 715.00 | 635.00 | 635.00 | 635.00 | 35,400 |
| 2024-06-19 | 635.00 | 675.00 | 635.00 | 660.00 | 660.00 | 9,500 |
| 2024-06-14 | 680.00 | 680.00 | 630.00 | 650.00 | 650.00 | 1,600 |
| 2024-06-13 | 635.00 | 685.00 | 630.00 | 675.00 | 675.00 | 9,800 |
| 2024-06-12 | 680.00 | 685.00 | 650.00 | 650.00 | 650.00 | 3,600 |
| 2024-06-11 | 665.00 | 700.00 | 660.00 | 665.00 | 665.00 | 12,000 |
| 2024-06-10 | 655.00 | 700.00 | 655.00 | 665.00 | 665.00 | 300 |
| 2024-06-07 | 670.00 | 705.00 | 655.00 | 705.00 | 705.00 | 16,000 |
| 2024-06-06 | 670.00 | 715.00 | 670.00 | 705.00 | 705.00 | 8,500 |
| 2024-06-05 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1,500 |
| 2024-06-04 | 675.00 | 705.00 | 675.00 | 705.00 | 705.00 | 1,200 |
| 2024-06-03 | 695.00 | 710.00 | 685.00 | 705.00 | 705.00 | 800 |
| 2024-05-31 | 655.00 | 715.00 | 655.00 | 695.00 | 695.00 | 12,600 |
| 2024-05-30 | 700.00 | 710.00 | 670.00 | 670.00 | 670.00 | 5,200 |
| 2024-05-29 | 700.00 | 705.00 | 675.00 | 695.00 | 695.00 | 12,500 |
| 2024-05-28 | 685.00 | 710.00 | 685.00 | 700.00 | 700.00 | 11,700 |
| 2024-05-27 | 660.00 | 695.00 | 640.00 | 685.00 | 685.00 | 11,300 |
| 2024-05-22 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 300 |
| 2024-05-21 | 675.00 | 715.00 | 660.00 | 670.00 | 670.00 | 69,900 |
| 2024-05-20 | 675.00 | 715.00 | 670.00 | 700.00 | 700.00 | 11,900 |
| 2024-05-17 | 680.00 | 730.00 | 675.00 | 685.00 | 685.00 | 9,500 |
| 2024-05-16 | 670.00 | 720.00 | 670.00 | 720.00 | 720.00 | 8,400 |
| 2024-05-15 | 680.00 | 725.00 | 660.00 | 710.00 | 710.00 | 9,200 |
| 2024-05-14 | 675.00 | 725.00 | 675.00 | 705.00 | 705.00 | 9,000 |
| 2024-05-13 | 665.00 | 725.00 | 665.00 | 695.00 | 695.00 | 21,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.