Nusantara Pelabuhan Handal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 715.00 | 720.00 | 660.00 | 660.00 | 660.00 | 16,000 |
| 2024-05-07 | 705.00 | 740.00 | 680.00 | 715.00 | 715.00 | 8,000 |
| 2024-05-06 | 700.00 | 745.00 | 700.00 | 700.00 | 700.00 | 11,600 |
| 2024-05-03 | 720.00 | 750.00 | 690.00 | 725.00 | 725.00 | 57,000 |
| 2024-05-02 | 675.00 | 745.00 | 675.00 | 715.00 | 715.00 | 14,000 |
| 2024-04-30 | 670.00 | 745.00 | 665.00 | 680.00 | 680.00 | 9,700 |
| 2024-04-29 | 705.00 | 745.00 | 660.00 | 715.00 | 715.00 | 16,700 |
| 2024-04-26 | 715.00 | 745.00 | 675.00 | 695.00 | 695.00 | 10,000 |
| 2024-04-25 | 675.00 | 745.00 | 675.00 | 715.00 | 715.00 | 10,700 |
| 2024-04-24 | 675.00 | 745.00 | 670.00 | 705.00 | 705.00 | 11,200 |
| 2024-04-23 | 725.00 | 745.00 | 705.00 | 740.00 | 740.00 | 9,500 |
| 2024-04-22 | 670.00 | 745.00 | 670.00 | 745.00 | 745.00 | 11,100 |
| 2024-04-19 | 670.00 | 725.00 | 670.00 | 725.00 | 725.00 | 8,400 |
| 2024-04-18 | 675.00 | 730.00 | 675.00 | 730.00 | 730.00 | 12,300 |
| 2024-04-17 | 680.00 | 740.00 | 675.00 | 730.00 | 730.00 | 9,200 |
| 2024-04-16 | 730.00 | 770.00 | 705.00 | 735.00 | 735.00 | 14,600 |
| 2024-04-05 | 680.00 | 740.00 | 680.00 | 730.00 | 730.00 | 8,300 |
| 2024-04-04 | 735.00 | 735.00 | 685.00 | 700.00 | 700.00 | 15,000 |
| 2024-04-03 | 695.00 | 750.00 | 675.00 | 695.00 | 695.00 | 16,500 |
| 2024-04-02 | 725.00 | 725.00 | 715.00 | 715.00 | 715.00 | 3,200 |
| 2024-04-01 | 725.00 | 740.00 | 720.00 | 740.00 | 740.00 | 1,500 |
| 2024-03-28 | 725.00 | 745.00 | 700.00 | 745.00 | 745.00 | 8,200 |
| 2024-03-27 | 725.00 | 745.00 | 700.00 | 745.00 | 745.00 | 14,100 |
| 2024-03-26 | 750.00 | 750.00 | 695.00 | 745.00 | 745.00 | 10,300 |
| 2024-03-25 | 745.00 | 745.00 | 695.00 | 730.00 | 730.00 | 9,800 |
| 2024-03-22 | 770.00 | 770.00 | 725.00 | 745.00 | 745.00 | 4,900 |
| 2024-03-21 | 750.00 | 775.00 | 725.00 | 755.00 | 755.00 | 41,300 |
| 2024-03-20 | 770.00 | 795.00 | 750.00 | 755.00 | 755.00 | 14,600 |
| 2024-03-19 | 740.00 | 765.00 | 740.00 | 765.00 | 765.00 | 7,200 |
| 2024-03-18 | 730.00 | 760.00 | 730.00 | 750.00 | 750.00 | 2,900 |
| 2024-03-15 | 730.00 | 800.00 | 730.00 | 760.00 | 760.00 | 14,600 |
| 2024-03-14 | 705.00 | 735.00 | 705.00 | 735.00 | 735.00 | 14,000 |
| 2024-03-13 | 655.00 | 735.00 | 655.00 | 730.00 | 730.00 | 9,500 |
| 2024-03-08 | 665.00 | 725.00 | 665.00 | 725.00 | 725.00 | 6,500 |
| 2024-03-07 | 700.00 | 720.00 | 665.00 | 720.00 | 720.00 | 7,000 |
| 2024-03-06 | 700.00 | 745.00 | 690.00 | 720.00 | 720.00 | 7,400 |
| 2024-03-05 | 695.00 | 825.00 | 690.00 | 720.00 | 720.00 | 39,800 |
| 2024-03-04 | 725.00 | 725.00 | 685.00 | 725.00 | 725.00 | 11,400 |
| 2024-03-01 | 725.00 | 735.00 | 725.00 | 735.00 | 735.00 | 15,100 |
| 2024-02-29 | 745.00 | 745.00 | 670.00 | 725.00 | 725.00 | 20,000 |
| 2024-02-28 | 675.00 | 730.00 | 655.00 | 705.00 | 705.00 | 13,600 |
| 2024-02-27 | 685.00 | 755.00 | 685.00 | 695.00 | 695.00 | 31,400 |
| 2024-02-26 | 655.00 | 750.00 | 655.00 | 700.00 | 700.00 | 11,600 |
| 2024-02-23 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1,600 |
| 2024-02-22 | 685.00 | 700.00 | 680.00 | 700.00 | 700.00 | 3,700 |
| 2024-02-21 | 685.00 | 700.00 | 680.00 | 700.00 | 700.00 | 9,800 |
| 2024-02-20 | 695.00 | 700.00 | 690.00 | 695.00 | 695.00 | 10,900 |
| 2024-02-19 | 690.00 | 700.00 | 680.00 | 700.00 | 700.00 | 7,900 |
| 2024-02-16 | 670.00 | 690.00 | 670.00 | 690.00 | 690.00 | 76,200 |
| 2024-02-15 | 680.00 | 735.00 | 635.00 | 685.00 | 685.00 | 84,800 |
| 2024-02-13 | 660.00 | 680.00 | 660.00 | 665.00 | 665.00 | 11,000 |
| 2024-02-12 | 655.00 | 685.00 | 650.00 | 680.00 | 680.00 | 22,100 |
| 2024-02-07 | 685.00 | 695.00 | 680.00 | 695.00 | 695.00 | 1,000 |
| 2024-02-06 | 680.00 | 700.00 | 670.00 | 700.00 | 700.00 | 13,300 |
| 2024-02-05 | 645.00 | 700.00 | 635.00 | 690.00 | 690.00 | 8,100 |
| 2024-02-02 | 635.00 | 705.00 | 635.00 | 690.00 | 690.00 | 9,000 |
| 2024-02-01 | 685.00 | 750.00 | 655.00 | 675.00 | 675.00 | 30,300 |
| 2024-01-31 | 685.00 | 695.00 | 685.00 | 695.00 | 695.00 | 900 |
| 2024-01-30 | 695.00 | 695.00 | 685.00 | 685.00 | 685.00 | 4,800 |
| 2024-01-29 | 685.00 | 695.00 | 680.00 | 695.00 | 695.00 | 12,000 |
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.