Nusantara Pelabuhan Handal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 800.00 | 800.00 | 770.00 | 775.00 | 775.00 | 4,800 |
| 2023-10-30 | 770.00 | 870.00 | 770.00 | 800.00 | 800.00 | 32,500 |
| 2023-10-27 | 790.00 | 790.00 | 745.00 | 770.00 | 770.00 | 10,400 |
| 2023-10-26 | 755.00 | 790.00 | 740.00 | 790.00 | 790.00 | 9,200 |
| 2023-10-25 | 765.00 | 785.00 | 740.00 | 780.00 | 780.00 | 10,700 |
| 2023-10-24 | 735.00 | 745.00 | 735.00 | 745.00 | 745.00 | 1,000 |
| 2023-10-23 | 785.00 | 790.00 | 725.00 | 775.00 | 775.00 | 9,300 |
| 2023-10-20 | 790.00 | 790.00 | 750.00 | 780.00 | 780.00 | 1,300 |
| 2023-10-19 | 795.00 | 795.00 | 725.00 | 770.00 | 770.00 | 8,200 |
| 2023-10-18 | 755.00 | 795.00 | 755.00 | 795.00 | 795.00 | 9,700 |
| 2023-10-17 | 785.00 | 795.00 | 740.00 | 795.00 | 795.00 | 16,600 |
| 2023-10-16 | 765.00 | 785.00 | 765.00 | 785.00 | 785.00 | 400 |
| 2023-10-13 | 760.00 | 810.00 | 760.00 | 765.00 | 765.00 | 13,600 |
| 2023-10-12 | 805.00 | 805.00 | 765.00 | 790.00 | 790.00 | 6,500 |
| 2023-10-11 | 815.00 | 815.00 | 760.00 | 805.00 | 805.00 | 9,800 |
| 2023-10-10 | 790.00 | 810.00 | 760.00 | 810.00 | 810.00 | 5,400 |
| 2023-10-09 | 760.00 | 800.00 | 755.00 | 800.00 | 800.00 | 13,700 |
| 2023-10-06 | 740.00 | 780.00 | 730.00 | 780.00 | 780.00 | 7,600 |
| 2023-10-05 | 775.00 | 785.00 | 775.00 | 785.00 | 785.00 | 4,200 |
| 2023-10-04 | 775.00 | 795.00 | 740.00 | 745.00 | 745.00 | 13,200 |
| 2023-10-03 | 805.00 | 805.00 | 775.00 | 775.00 | 775.00 | 5,200 |
| 2023-10-02 | 800.00 | 810.00 | 775.00 | 780.00 | 780.00 | 13,900 |
| 2023-09-29 | 755.00 | 820.00 | 740.00 | 800.00 | 800.00 | 11,000 |
| 2023-09-27 | 785.00 | 825.00 | 780.00 | 780.00 | 780.00 | 1,100 |
| 2023-09-26 | 780.00 | 830.00 | 780.00 | 825.00 | 825.00 | 14,600 |
| 2023-09-25 | 785.00 | 830.00 | 785.00 | 820.00 | 820.00 | 14,900 |
| 2023-09-22 | 835.00 | 835.00 | 770.00 | 785.00 | 785.00 | 34,800 |
| 2023-09-21 | 795.00 | 960.00 | 740.00 | 800.00 | 800.00 | 127,100 |
| 2023-09-20 | 760.00 | 810.00 | 760.00 | 770.00 | 770.00 | 22,400 |
| 2023-09-19 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 200 |
| 2023-09-18 | 780.00 | 830.00 | 780.00 | 780.00 | 780.00 | 13,900 |
| 2023-09-15 | 800.00 | 800.00 | 775.00 | 780.00 | 780.00 | 8,000 |
| 2023-09-14 | 815.00 | 815.00 | 760.00 | 800.00 | 800.00 | 8,800 |
| 2023-09-13 | 825.00 | 835.00 | 800.00 | 815.00 | 815.00 | 5,400 |
| 2023-09-12 | 660.00 | 820.00 | 660.00 | 815.00 | 815.00 | 10,100 |
| 2023-09-11 | 825.00 | 840.00 | 825.00 | 840.00 | 840.00 | 13,000 |
| 2023-09-08 | 865.00 | 865.00 | 825.00 | 840.00 | 840.00 | 5,100 |
| 2023-09-07 | 885.00 | 885.00 | 825.00 | 835.00 | 835.00 | 16,700 |
| 2023-09-06 | 790.00 | 885.00 | 775.00 | 885.00 | 885.00 | 86,200 |
| 2023-09-05 | 700.00 | 810.00 | 700.00 | 740.00 | 740.00 | 32,200 |
| 2023-09-04 | 760.00 | 760.00 | 720.00 | 720.00 | 720.00 | 6,200 |
| 2023-09-01 | 790.00 | 790.00 | 740.00 | 755.00 | 755.00 | 38,300 |
| 2023-08-31 | 810.00 | 860.00 | 765.00 | 805.00 | 805.00 | 22,400 |
| 2023-08-30 | 830.00 | 830.00 | 760.00 | 810.00 | 810.00 | 29,200 |
| 2023-08-29 | 830.00 | 890.00 | 830.00 | 835.00 | 835.00 | 11,900 |
| 2023-08-28 | 840.00 | 895.00 | 840.00 | 840.00 | 840.00 | 10,200 |
| 2023-08-25 | 875.00 | 925.00 | 830.00 | 840.00 | 840.00 | 132,100 |
| 2023-08-24 | 825.00 | 855.00 | 815.00 | 845.00 | 845.00 | 16,600 |
| 2023-08-23 | 840.00 | 845.00 | 840.00 | 845.00 | 845.00 | 14,700 |
| 2023-08-22 | 895.00 | 895.00 | 830.00 | 840.00 | 840.00 | 7,800 |
| 2023-08-21 | 890.00 | 890.00 | 815.00 | 870.00 | 870.00 | 10,200 |
| 2023-08-18 | 885.00 | 925.00 | 880.00 | 900.00 | 900.00 | 6,900 |
| 2023-08-16 | 900.00 | 945.00 | 875.00 | 875.00 | 875.00 | 14,600 |
| 2023-08-15 | 905.00 | 905.00 | 855.00 | 890.00 | 890.00 | 11,000 |
| 2023-08-14 | 880.00 | 915.00 | 880.00 | 915.00 | 915.00 | 1,200 |
| 2023-08-11 | 880.00 | 945.00 | 880.00 | 915.00 | 915.00 | 14,400 |
| 2023-08-10 | 915.00 | 915.00 | 875.00 | 880.00 | 880.00 | 7,800 |
| 2023-08-09 | 965.00 | 965.00 | 910.00 | 915.00 | 915.00 | 4,400 |
| 2023-08-08 | 900.00 | 955.00 | 900.00 | 940.00 | 940.00 | 3,300 |
| 2023-08-07 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 4,100 |
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.