Nusantara Pelabuhan Handal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 900.00 | 940.00 | 890.00 | 940.00 | 940.00 | 22,200 |
| 2023-08-03 | 900.00 | 975.00 | 900.00 | 975.00 | 975.00 | 10,300 |
| 2023-08-02 | 910.00 | 920.00 | 910.00 | 920.00 | 920.00 | 1,500 |
| 2023-08-01 | 890.00 | 970.00 | 890.00 | 960.00 | 960.00 | 9,300 |
| 2023-07-31 | 975.00 | 975.00 | 910.00 | 915.00 | 915.00 | 17,700 |
| 2023-07-28 | 955.00 | 955.00 | 900.00 | 925.00 | 925.00 | 10,900 |
| 2023-07-27 | 985.00 | 995.00 | 940.00 | 955.00 | 955.00 | 23,900 |
| 2023-07-26 | 955.00 | 990.00 | 930.00 | 990.00 | 990.00 | 3,900 |
| 2023-07-25 | 970.00 | 970.00 | 945.00 | 965.00 | 965.00 | 4,200 |
| 2023-07-24 | 960.00 | 1,020.00 | 960.00 | 970.00 | 970.00 | 5,500 |
| 2023-07-21 | 995.00 | 995.00 | 950.00 | 960.00 | 960.00 | 1,800 |
| 2023-07-20 | 1,000.00 | 1,030.00 | 930.00 | 945.00 | 945.00 | 9,900 |
| 2023-07-18 | 975.00 | 975.00 | 960.00 | 960.00 | 960.00 | 7,200 |
| 2023-07-17 | 980.00 | 980.00 | 975.00 | 975.00 | 975.00 | 600 |
| 2023-07-14 | 980.00 | 985.00 | 935.00 | 980.00 | 980.00 | 16,700 |
| 2023-07-13 | 980.00 | 985.00 | 980.00 | 980.00 | 980.00 | 1,400 |
| 2023-07-12 | 965.00 | 1,075.00 | 965.00 | 975.00 | 975.00 | 139,400 |
| 2023-07-11 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | 4,300 |
| 2023-07-10 | 1,105.00 | 1,105.00 | 960.00 | 965.00 | 965.00 | 18,300 |
| 2023-07-07 | 990.00 | 990.00 | 960.00 | 975.00 | 975.00 | 9,400 |
| 2023-07-06 | 1,080.00 | 1,105.00 | 990.00 | 990.00 | 990.00 | 19,300 |
| 2023-07-05 | 1,025.00 | 1,025.00 | 980.00 | 1,000.00 | 1,000.00 | 16,400 |
| 2023-07-04 | 1,055.00 | 1,055.00 | 980.00 | 1,025.00 | 1,025.00 | 10,700 |
| 2023-07-03 | 1,065.00 | 1,170.00 | 1,025.00 | 1,055.00 | 1,055.00 | 9,900 |
| 2023-06-27 | 1,005.00 | 1,140.00 | 990.00 | 1,010.00 | 1,010.00 | 29,000 |
| 2023-06-26 | 1,080.00 | 1,130.00 | 970.00 | 990.00 | 990.00 | 37,100 |
| 2023-06-23 | 1,400.00 | 1,600.00 | 1,130.00 | 1,130.00 | 1,130.00 | 149,600 |
| 2023-06-22 | 1,430.00 | 1,475.00 | 1,215.00 | 1,325.00 | 1,325.00 | 62,800 |
| 2023-06-21 | 1,190.00 | 1,475.00 | 1,155.00 | 1,420.00 | 1,420.00 | 76,800 |
| 2023-06-20 | 995.00 | 1,215.00 | 945.00 | 1,180.00 | 1,180.00 | 56,800 |
| 2023-06-19 | 995.00 | 995.00 | 955.00 | 975.00 | 975.00 | 1,300 |
| 2023-06-16 | 985.00 | 1,015.00 | 930.00 | 1,000.00 | 1,000.00 | 3,800 |
| 2023-06-15 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1,800 |
| 2023-06-14 | 855.00 | 1,050.00 | 805.00 | 1,015.00 | 1,015.00 | 86,200 |
| 2023-06-13 | 900.00 | 900.00 | 805.00 | 900.00 | 900.00 | 1,300 |
| 2023-06-12 | 900.00 | 920.00 | 900.00 | 900.00 | 900.00 | 9,300 |
| 2023-06-09 | 990.00 | 1,025.00 | 890.00 | 900.00 | 900.00 | 9,300 |
| 2023-06-08 | 925.00 | 925.00 | 900.00 | 900.00 | 900.00 | 5,000 |
| 2023-06-07 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 100 |
| 2023-06-06 | 950.00 | 955.00 | 950.00 | 950.00 | 950.00 | 3,100 |
| 2023-06-05 | 950.00 | 1,000.00 | 865.00 | 995.00 | 995.00 | 10,600 |
| 2023-05-31 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 700 |
| 2023-05-30 | 950.00 | 990.00 | 925.00 | 985.00 | 985.00 | 11,500 |
| 2023-05-29 | 985.00 | 985.00 | 980.00 | 985.00 | 985.00 | 1,300 |
| 2023-05-26 | 1,005.00 | 1,005.00 | 975.00 | 980.00 | 980.00 | 5,400 |
| 2023-05-25 | 905.00 | 1,070.00 | 905.00 | 1,005.00 | 1,005.00 | 14,000 |
| 2023-05-24 | 1,015.00 | 1,015.00 | 950.00 | 955.00 | 955.00 | 11,000 |
| 2023-05-23 | 1,150.00 | 1,150.00 | 965.00 | 1,015.00 | 1,015.00 | 13,700 |
| 2023-05-22 | 910.00 | 1,035.00 | 910.00 | 1,030.00 | 1,030.00 | 16,400 |
| 2023-05-19 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0 |
| 2023-05-17 | 960.00 | 960.00 | 955.00 | 960.00 | 960.00 | 1,700 |
| 2023-05-16 | 980.00 | 980.00 | 975.00 | 975.00 | 975.00 | 1,100 |
| 2023-05-15 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-05-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-05-11 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 200 |
| 2023-05-10 | 995.00 | 1,190.00 | 975.00 | 1,000.00 | 1,000.00 | 2,700 |
| 2023-05-09 | 980.00 | 1,100.00 | 930.00 | 955.00 | 955.00 | 26,500 |
| 2023-05-08 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 1,400 |
| 2023-05-05 | 1,050.00 | 1,100.00 | 1,040.00 | 1,050.00 | 1,050.00 | 11,500 |
| 2023-05-04 | 955.00 | 1,150.00 | 955.00 | 1,100.00 | 1,100.00 | 30,000 |
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.