Nusantara Pelabuhan Handal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 665.00 | 690.00 | 665.00 | 690.00 | 690.00 | 3,300 |
| 2024-01-25 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 200 |
| 2024-01-24 | 665.00 | 695.00 | 660.00 | 695.00 | 695.00 | 5,800 |
| 2024-01-23 | 700.00 | 700.00 | 665.00 | 695.00 | 695.00 | 22,700 |
| 2024-01-22 | 655.00 | 700.00 | 655.00 | 700.00 | 700.00 | 18,500 |
| 2024-01-19 | 695.00 | 695.00 | 660.00 | 660.00 | 660.00 | 13,600 |
| 2024-01-18 | 685.00 | 695.00 | 650.00 | 675.00 | 675.00 | 12,500 |
| 2024-01-17 | 660.00 | 675.00 | 655.00 | 675.00 | 675.00 | 29,900 |
| 2024-01-16 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | 4,400 |
| 2024-01-15 | 660.00 | 670.00 | 650.00 | 670.00 | 670.00 | 11,700 |
| 2024-01-12 | 725.00 | 745.00 | 645.00 | 660.00 | 660.00 | 290,000 |
| 2024-01-11 | 695.00 | 700.00 | 655.00 | 665.00 | 665.00 | 430,400 |
| 2024-01-10 | 675.00 | 735.00 | 655.00 | 690.00 | 690.00 | 21,700 |
| 2024-01-09 | 705.00 | 705.00 | 595.00 | 695.00 | 695.00 | 31,200 |
| 2024-01-08 | 710.00 | 710.00 | 690.00 | 705.00 | 705.00 | 25,700 |
| 2024-01-05 | 705.00 | 705.00 | 700.00 | 705.00 | 705.00 | 6,800 |
| 2024-01-04 | 710.00 | 710.00 | 700.00 | 705.00 | 705.00 | 16,900 |
| 2024-01-03 | 720.00 | 725.00 | 700.00 | 710.00 | 710.00 | 52,700 |
| 2024-01-02 | 705.00 | 705.00 | 700.00 | 705.00 | 705.00 | 25,800 |
| 2023-12-29 | 720.00 | 720.00 | 705.00 | 710.00 | 710.00 | 7,000 |
| 2023-12-28 | 715.00 | 725.00 | 710.00 | 715.00 | 715.00 | 24,600 |
| 2023-12-27 | 715.00 | 715.00 | 705.00 | 715.00 | 715.00 | 46,100 |
| 2023-12-22 | 715.00 | 720.00 | 715.00 | 720.00 | 720.00 | 5,200 |
| 2023-12-21 | 715.00 | 730.00 | 715.00 | 715.00 | 715.00 | 9,700 |
| 2023-12-20 | 720.00 | 720.00 | 705.00 | 715.00 | 715.00 | 18,600 |
| 2023-12-19 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 300 |
| 2023-12-18 | 715.00 | 735.00 | 715.00 | 720.00 | 720.00 | 18,600 |
| 2023-12-15 | 715.00 | 720.00 | 710.00 | 715.00 | 715.00 | 42,000 |
| 2023-12-14 | 730.00 | 730.00 | 725.00 | 725.00 | 725.00 | 24,500 |
| 2023-12-13 | 710.00 | 740.00 | 710.00 | 735.00 | 735.00 | 45,100 |
| 2023-12-12 | 720.00 | 740.00 | 720.00 | 720.00 | 720.00 | 72,900 |
| 2023-12-11 | 740.00 | 745.00 | 715.00 | 720.00 | 720.00 | 93,700 |
| 2023-12-08 | 730.00 | 740.00 | 705.00 | 720.00 | 720.00 | 31,000 |
| 2023-12-07 | 780.00 | 795.00 | 725.00 | 730.00 | 730.00 | 24,800 |
| 2023-12-06 | 735.00 | 800.00 | 715.00 | 760.00 | 760.00 | 85,100 |
| 2023-12-05 | 725.00 | 800.00 | 710.00 | 735.00 | 735.00 | 53,100 |
| 2023-12-04 | 750.00 | 770.00 | 700.00 | 750.00 | 750.00 | 143,800 |
| 2023-12-01 | 810.00 | 810.00 | 750.00 | 780.00 | 780.00 | 141,700 |
| 2023-11-30 | 795.00 | 795.00 | 775.00 | 790.00 | 790.00 | 62,600 |
| 2023-11-29 | 830.00 | 830.00 | 790.00 | 790.00 | 790.00 | 50,500 |
| 2023-11-28 | 805.00 | 835.00 | 800.00 | 805.00 | 805.00 | 56,600 |
| 2023-11-27 | 840.00 | 875.00 | 805.00 | 805.00 | 805.00 | 132,500 |
| 2023-11-24 | 1,000.00 | 1,090.00 | 815.00 | 840.00 | 840.00 | 1,320,400 |
| 2023-11-23 | 845.00 | 985.00 | 845.00 | 985.00 | 985.00 | 1,284,400 |
| 2023-11-22 | 805.00 | 835.00 | 790.00 | 790.00 | 790.00 | 3,300 |
| 2023-11-21 | 830.00 | 830.00 | 805.00 | 805.00 | 805.00 | 2,600 |
| 2023-11-20 | 895.00 | 920.00 | 755.00 | 810.00 | 810.00 | 112,500 |
| 2023-11-17 | 745.00 | 925.00 | 745.00 | 920.00 | 920.00 | 152,400 |
| 2023-11-16 | 770.00 | 810.00 | 730.00 | 740.00 | 740.00 | 12,300 |
| 2023-11-15 | 740.00 | 770.00 | 730.00 | 770.00 | 770.00 | 9,700 |
| 2023-11-14 | 755.00 | 775.00 | 755.00 | 775.00 | 775.00 | 10,000 |
| 2023-11-13 | 760.00 | 790.00 | 750.00 | 790.00 | 790.00 | 8,800 |
| 2023-11-10 | 780.00 | 795.00 | 760.00 | 795.00 | 795.00 | 9,500 |
| 2023-11-09 | 785.00 | 795.00 | 760.00 | 770.00 | 770.00 | 9,000 |
| 2023-11-08 | 760.00 | 760.00 | 755.00 | 755.00 | 755.00 | 200 |
| 2023-11-07 | 780.00 | 810.00 | 755.00 | 755.00 | 755.00 | 19,400 |
| 2023-11-06 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 100 |
| 2023-11-03 | 755.00 | 785.00 | 755.00 | 755.00 | 755.00 | 5,200 |
| 2023-11-02 | 735.00 | 785.00 | 735.00 | 780.00 | 780.00 | 10,100 |
| 2023-11-01 | 775.00 | 795.00 | 740.00 | 790.00 | 790.00 | 10,700 |
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.