Nusantara Pelabuhan Handal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 820.00 | 860.00 | 815.00 | 820.00 | 820.00 | 1,400 |
| 2023-01-25 | 855.00 | 895.00 | 810.00 | 820.00 | 820.00 | 23,800 |
| 2023-01-24 | 825.00 | 855.00 | 795.00 | 855.00 | 855.00 | 26,100 |
| 2023-01-20 | 815.00 | 825.00 | 815.00 | 825.00 | 825.00 | 1,600 |
| 2023-01-19 | 870.00 | 920.00 | 820.00 | 820.00 | 820.00 | 5,000 |
| 2023-01-18 | 825.00 | 870.00 | 825.00 | 870.00 | 870.00 | 3,400 |
| 2023-01-17 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-01-16 | 815.00 | 860.00 | 815.00 | 860.00 | 860.00 | 200 |
| 2023-01-13 | 820.00 | 875.00 | 790.00 | 875.00 | 875.00 | 9,300 |
| 2023-01-12 | 840.00 | 840.00 | 805.00 | 815.00 | 815.00 | 600 |
| 2023-01-11 | 820.00 | 930.00 | 785.00 | 840.00 | 840.00 | 22,100 |
| 2023-01-10 | 855.00 | 855.00 | 825.00 | 825.00 | 825.00 | 1,500 |
| 2023-01-09 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 1,700 |
| 2023-01-06 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2023-01-05 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2023-01-04 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 900 |
| 2023-01-03 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 2,200 |
| 2023-01-02 | 890.00 | 980.00 | 860.00 | 875.00 | 875.00 | 16,800 |
| 2022-12-30 | 870.00 | 980.00 | 815.00 | 820.00 | 820.00 | 62,100 |
| 2022-12-29 | 890.00 | 890.00 | 845.00 | 860.00 | 860.00 | 1,600 |
| 2022-12-28 | 945.00 | 975.00 | 890.00 | 890.00 | 890.00 | 10,900 |
| 2022-12-27 | 965.00 | 965.00 | 955.00 | 955.00 | 955.00 | 200 |
| 2022-12-26 | 960.00 | 985.00 | 915.00 | 955.00 | 955.00 | 8,000 |
| 2022-12-23 | 880.00 | 975.00 | 870.00 | 975.00 | 975.00 | 5,300 |
| 2022-12-22 | 955.00 | 955.00 | 930.00 | 930.00 | 930.00 | 2,400 |
| 2022-12-21 | 930.00 | 960.00 | 930.00 | 955.00 | 955.00 | 6,400 |
| 2022-12-20 | 930.00 | 930.00 | 920.00 | 920.00 | 920.00 | 9,800 |
| 2022-12-19 | 880.00 | 925.00 | 875.00 | 920.00 | 920.00 | 600 |
| 2022-12-16 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 1,200 |
| 2022-12-15 | 875.00 | 875.00 | 870.00 | 870.00 | 870.00 | 1,900 |
| 2022-12-14 | 875.00 | 955.00 | 875.00 | 910.00 | 910.00 | 21,200 |
| 2022-12-13 | 875.00 | 925.00 | 870.00 | 870.00 | 870.00 | 4,400 |
| 2022-12-12 | 870.00 | 995.00 | 820.00 | 870.00 | 870.00 | 29,900 |
| 2022-12-09 | 860.00 | 965.00 | 860.00 | 870.00 | 870.00 | 10,000 |
| 2022-12-08 | 900.00 | 905.00 | 895.00 | 905.00 | 905.00 | 1,500 |
| 2022-12-07 | 915.00 | 915.00 | 905.00 | 905.00 | 905.00 | 2,400 |
| 2022-12-06 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 1,600 |
| 2022-12-05 | 940.00 | 940.00 | 905.00 | 910.00 | 910.00 | 1,900 |
| 2022-12-02 | 900.00 | 1,000.00 | 870.00 | 965.00 | 965.00 | 2,400 |
| 2022-12-01 | 985.00 | 995.00 | 920.00 | 920.00 | 920.00 | 18,500 |
| 2022-11-30 | 995.00 | 995.00 | 985.00 | 985.00 | 985.00 | 2,800 |
| 2022-11-29 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | 7,600 |
| 2022-11-28 | 1,030.00 | 1,100.00 | 1,030.00 | 1,030.00 | 1,030.00 | 32,500 |
| 2022-11-25 | 1,050.00 | 1,105.00 | 1,010.00 | 1,010.00 | 1,010.00 | 44,400 |
| 2022-11-24 | 1,055.00 | 1,235.00 | 980.00 | 1,085.00 | 1,085.00 | 158,500 |
| 2022-11-23 | 855.00 | 1,075.00 | 825.00 | 1,045.00 | 1,045.00 | 265,800 |
| 2022-11-22 | 905.00 | 945.00 | 865.00 | 865.00 | 865.00 | 31,900 |
| 2022-11-21 | 970.00 | 970.00 | 930.00 | 930.00 | 930.00 | 105,100 |
| 2022-11-18 | 1,035.00 | 1,045.00 | 990.00 | 995.00 | 995.00 | 24,900 |
| 2022-11-17 | 1,135.00 | 1,135.00 | 1,060.00 | 1,060.00 | 1,060.00 | 17,100 |
| 2022-11-16 | 1,130.00 | 1,190.00 | 1,130.00 | 1,135.00 | 1,135.00 | 9,700 |
| 2022-11-15 | 1,290.00 | 1,315.00 | 1,120.00 | 1,130.00 | 1,130.00 | 38,100 |
| 2022-11-14 | 1,175.00 | 1,290.00 | 1,095.00 | 1,200.00 | 1,200.00 | 30,700 |
| 2022-11-11 | 1,230.00 | 1,230.00 | 1,170.00 | 1,175.00 | 1,175.00 | 60,500 |
| 2022-11-10 | 1,345.00 | 1,600.00 | 1,255.00 | 1,255.00 | 1,255.00 | 167,600 |
| 2022-11-09 | 1,165.00 | 1,450.00 | 1,165.00 | 1,345.00 | 1,345.00 | 331,300 |
| 2022-11-08 | 985.00 | 1,215.00 | 985.00 | 1,165.00 | 1,165.00 | 238,700 |
| 2022-11-07 | 785.00 | 975.00 | 780.00 | 975.00 | 975.00 | 224,900 |
| 2022-11-04 | 720.00 | 780.00 | 710.00 | 780.00 | 780.00 | 107,800 |
| 2022-11-03 | 635.00 | 635.00 | 620.00 | 625.00 | 625.00 | 5,400 |
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.