Nusantara Pelabuhan Handal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 100 |
| 2023-05-02 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 700 |
| 2023-04-28 | 980.00 | 1,025.00 | 955.00 | 955.00 | 955.00 | 500 |
| 2023-04-27 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 50,400 |
| 2023-04-26 | 995.00 | 1,050.00 | 995.00 | 1,025.00 | 1,025.00 | 5,900 |
| 2023-04-18 | 975.00 | 1,030.00 | 975.00 | 995.00 | 995.00 | 1,200 |
| 2023-04-17 | 955.00 | 1,055.00 | 950.00 | 950.00 | 950.00 | 21,300 |
| 2023-04-14 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2023-04-13 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 11,600 |
| 2023-04-12 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 13,200 |
| 2023-04-11 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 3,100 |
| 2023-04-10 | 955.00 | 995.00 | 950.00 | 950.00 | 950.00 | 7,800 |
| 2023-04-06 | 955.00 | 985.00 | 940.00 | 950.00 | 950.00 | 1,500 |
| 2023-04-05 | 970.00 | 970.00 | 940.00 | 940.00 | 940.00 | 5,000 |
| 2023-04-04 | 930.00 | 970.00 | 930.00 | 930.00 | 930.00 | 8,500 |
| 2023-04-03 | 930.00 | 935.00 | 930.00 | 930.00 | 930.00 | 2,000 |
| 2023-03-31 | 920.00 | 930.00 | 920.00 | 930.00 | 930.00 | 1,000 |
| 2023-03-30 | 910.00 | 925.00 | 910.00 | 915.00 | 915.00 | 64,900 |
| 2023-03-29 | 835.00 | 1,010.00 | 830.00 | 915.00 | 915.00 | 31,100 |
| 2023-03-28 | 950.00 | 950.00 | 825.00 | 825.00 | 825.00 | 13,000 |
| 2023-03-27 | 855.00 | 855.00 | 815.00 | 815.00 | 815.00 | 8,900 |
| 2023-03-24 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 100 |
| 2023-03-21 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 300 |
| 2023-03-20 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 500 |
| 2023-03-17 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 1,400 |
| 2023-03-16 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 400 |
| 2023-03-15 | 975.00 | 975.00 | 970.00 | 970.00 | 970.00 | 300 |
| 2023-03-14 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2023-03-13 | 970.00 | 970.00 | 965.00 | 970.00 | 970.00 | 300 |
| 2023-03-10 | 1,000.00 | 1,000.00 | 970.00 | 970.00 | 970.00 | 66,600 |
| 2023-03-09 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| 2023-03-08 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-03-07 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 500 |
| 2023-03-06 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 1,200 |
| 2023-03-03 | 970.00 | 975.00 | 970.00 | 975.00 | 975.00 | 200 |
| 2023-03-02 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 7,500 |
| 2023-03-01 | 990.00 | 1,075.00 | 960.00 | 970.00 | 970.00 | 10,600 |
| 2023-02-28 | 1,015.00 | 1,015.00 | 985.00 | 990.00 | 990.00 | 6,300 |
| 2023-02-27 | 1,015.00 | 1,095.00 | 1,015.00 | 1,015.00 | 1,015.00 | 4,900 |
| 2023-02-24 | 995.00 | 1,100.00 | 995.00 | 1,015.00 | 1,015.00 | 23,500 |
| 2023-02-23 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-02-22 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-02-21 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 200 |
| 2023-02-20 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 30,300 |
| 2023-02-17 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3,300 |
| 2023-02-16 | 935.00 | 1,000.00 | 935.00 | 1,000.00 | 1,000.00 | 4,700 |
| 2023-02-15 | 905.00 | 970.00 | 860.00 | 950.00 | 950.00 | 62,900 |
| 2023-02-14 | 900.00 | 950.00 | 900.00 | 905.00 | 905.00 | 21,100 |
| 2023-02-13 | 845.00 | 950.00 | 845.00 | 950.00 | 950.00 | 67,600 |
| 2023-02-10 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1,000 |
| 2023-02-09 | 830.00 | 840.00 | 825.00 | 825.00 | 825.00 | 3,100 |
| 2023-02-08 | 790.00 | 855.00 | 790.00 | 855.00 | 855.00 | 2,300 |
| 2023-02-07 | 825.00 | 825.00 | 790.00 | 790.00 | 790.00 | 600 |
| 2023-02-06 | 820.00 | 900.00 | 820.00 | 835.00 | 835.00 | 25,900 |
| 2023-02-03 | 820.00 | 820.00 | 795.00 | 820.00 | 820.00 | 24,000 |
| 2023-02-02 | 855.00 | 855.00 | 820.00 | 820.00 | 820.00 | 1,200 |
| 2023-02-01 | 800.00 | 855.00 | 800.00 | 855.00 | 855.00 | 1,000 |
| 2023-01-31 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-01-30 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-01-27 | 860.00 | 865.00 | 810.00 | 825.00 | 825.00 | 8,700 |
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.