Nusantara Pelabuhan Handal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 100 |
| 2022-08-09 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 3,400 |
| 2022-08-08 | 570.00 | 570.00 | 565.00 | 570.00 | 570.00 | 900 |
| 2022-08-05 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 2,000 |
| 2022-08-04 | 570.00 | 600.00 | 565.00 | 565.00 | 565.00 | 113,900 |
| 2022-08-03 | 570.00 | 600.00 | 560.00 | 560.00 | 560.00 | 9,900 |
| 2022-08-02 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 1,700 |
| 2022-08-01 | 565.00 | 600.00 | 565.00 | 565.00 | 565.00 | 18,000 |
| 2022-07-29 | 565.00 | 605.00 | 565.00 | 575.00 | 575.00 | 400 |
| 2022-07-28 | 590.00 | 595.00 | 590.00 | 595.00 | 595.00 | 11,100 |
| 2022-07-27 | 570.00 | 595.00 | 570.00 | 595.00 | 595.00 | 3,100 |
| 2022-07-26 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2022-07-25 | 540.00 | 565.00 | 540.00 | 565.00 | 565.00 | 300 |
| 2022-07-22 | 560.00 | 575.00 | 560.00 | 575.00 | 575.00 | 2,400 |
| 2022-07-21 | 575.00 | 580.00 | 575.00 | 575.00 | 575.00 | 1,700 |
| 2022-07-20 | 535.00 | 575.00 | 535.00 | 575.00 | 575.00 | 27,300 |
| 2022-07-19 | 545.00 | 590.00 | 540.00 | 560.00 | 560.00 | 20,200 |
| 2022-07-18 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 5,200 |
| 2022-07-15 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 700 |
| 2022-07-14 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2022-07-13 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 100 |
| 2022-07-12 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 100 |
| 2022-07-11 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 700 |
| 2022-07-08 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2022-07-07 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 100 |
| 2022-07-06 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 100 |
| 2022-07-05 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2022-07-04 | 510.00 | 540.00 | 510.00 | 540.00 | 540.00 | 700 |
| 2022-07-01 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | 700 |
| 2022-06-30 | 550.00 | 570.00 | 550.00 | 560.00 | 560.00 | 1,200 |
| 2022-06-29 | 595.00 | 595.00 | 570.00 | 570.00 | 570.00 | 2,300 |
| 2022-06-28 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 100 |
| 2022-06-27 | 560.00 | 565.00 | 550.00 | 550.00 | 550.00 | 40,900 |
| 2022-06-24 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 700 |
| 2022-06-23 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2022-06-22 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 2,500 |
| 2022-06-21 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 5,000 |
| 2022-06-20 | 585.00 | 585.00 | 555.00 | 555.00 | 555.00 | 2,100 |
| 2022-06-17 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2022-06-16 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 8,600 |
| 2022-06-15 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 800 |
| 2022-06-14 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 200 |
| 2022-06-13 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2022-06-10 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | 6,800 |
| 2022-06-09 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | 1,800 |
| 2022-06-08 | 585.00 | 585.00 | 565.00 | 565.00 | 565.00 | 1,700 |
| 2022-06-07 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | 1,800 |
| 2022-06-06 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 3,900 |
| 2022-06-03 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2022-06-02 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 4,900 |
| 2022-05-31 | 605.00 | 605.00 | 595.00 | 595.00 | 595.00 | 1,000 |
| 2022-05-30 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | 1,500 |
| 2022-05-27 | 595.00 | 610.00 | 585.00 | 610.00 | 610.00 | 1,300 |
| 2022-05-25 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 900 |
| 2022-05-24 | 590.00 | 595.00 | 560.00 | 560.00 | 560.00 | 7,000 |
| 2022-05-23 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2022-05-20 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 700 |
| 2022-05-19 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2022-05-18 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 100 |
| 2022-05-17 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
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.