Nusantara Pelabuhan Handal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 400 |
| 2022-05-12 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2022-05-11 | 535.00 | 600.00 | 535.00 | 600.00 | 600.00 | 500 |
| 2022-05-10 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 2,000 |
| 2022-05-09 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 500 |
| 2022-04-28 | 585.00 | 595.00 | 550.00 | 580.00 | 580.00 | 1,600 |
| 2022-04-27 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 600 |
| 2022-04-26 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 600 |
| 2022-04-25 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | 3,300 |
| 2022-04-22 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 1,800 |
| 2022-04-21 | 595.00 | 615.00 | 565.00 | 570.00 | 570.00 | 10,200 |
| 2022-04-20 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 500 |
| 2022-04-19 | 595.00 | 595.00 | 590.00 | 595.00 | 595.00 | 1,900 |
| 2022-04-18 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 300 |
| 2022-04-14 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2022-04-13 | 590.00 | 605.00 | 590.00 | 605.00 | 605.00 | 1,700 |
| 2022-04-12 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2022-04-11 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 100 |
| 2022-04-08 | 590.00 | 605.00 | 590.00 | 605.00 | 605.00 | 5,500 |
| 2022-04-07 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 1,200 |
| 2022-04-06 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 800 |
| 2022-04-05 | 630.00 | 675.00 | 575.00 | 610.00 | 610.00 | 30,500 |
| 2022-04-04 | 590.00 | 595.00 | 575.00 | 590.00 | 590.00 | 3,400 |
| 2022-04-01 | 570.00 | 600.00 | 570.00 | 590.00 | 590.00 | 1,800 |
| 2022-03-31 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 500 |
| 2022-03-30 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2022-03-29 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 100 |
| 2022-03-28 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 6,900 |
| 2022-03-25 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 2,300 |
| 2022-03-24 | 600.00 | 615.00 | 595.00 | 600.00 | 600.00 | 3,100 |
| 2022-03-23 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 1,500 |
| 2022-03-22 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 4,600 |
| 2022-03-21 | 625.00 | 640.00 | 595.00 | 595.00 | 595.00 | 4,800 |
| 2022-03-18 | 590.00 | 630.00 | 590.00 | 620.00 | 620.00 | 5,600 |
| 2022-03-17 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2022-03-16 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1,000 |
| 2022-03-15 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | 1,900 |
| 2022-03-14 | 625.00 | 630.00 | 625.00 | 630.00 | 630.00 | 3,600 |
| 2022-03-11 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 300 |
| 2022-03-10 | 645.00 | 645.00 | 610.00 | 620.00 | 620.00 | 3,800 |
| 2022-03-09 | 655.00 | 655.00 | 615.00 | 650.00 | 650.00 | 1,400 |
| 2022-03-08 | 655.00 | 655.00 | 615.00 | 655.00 | 655.00 | 25,100 |
| 2022-03-07 | 610.00 | 655.00 | 600.00 | 655.00 | 655.00 | 59,000 |
| 2022-03-04 | 570.00 | 620.00 | 535.00 | 610.00 | 610.00 | 72,800 |
| 2022-03-02 | 575.00 | 575.00 | 555.00 | 570.00 | 570.00 | 11,600 |
| 2022-03-01 | 630.00 | 655.00 | 550.00 | 550.00 | 550.00 | 176,000 |
| 2022-02-25 | 610.00 | 630.00 | 590.00 | 590.00 | 590.00 | 14,200 |
| 2022-02-24 | 610.00 | 630.00 | 590.00 | 610.00 | 610.00 | 3,400 |
| 2022-02-23 | 640.00 | 640.00 | 605.00 | 615.00 | 615.00 | 5,600 |
| 2022-02-22 | 620.00 | 655.00 | 620.00 | 625.00 | 625.00 | 900 |
| 2022-02-21 | 630.00 | 655.00 | 620.00 | 620.00 | 620.00 | 4,100 |
| 2022-02-18 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 300 |
| 2022-02-17 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 400 |
| 2022-02-16 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 400 |
| 2022-02-15 | 605.00 | 630.00 | 605.00 | 630.00 | 630.00 | 7,600 |
| 2022-02-14 | 625.00 | 625.00 | 605.00 | 605.00 | 605.00 | 2,500 |
| 2022-02-11 | 600.00 | 630.00 | 600.00 | 625.00 | 625.00 | 9,300 |
| 2022-02-10 | 670.00 | 670.00 | 625.00 | 630.00 | 630.00 | 21,600 |
| 2022-02-09 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 8,700 |
| 2022-02-08 | 770.00 | 770.00 | 720.00 | 720.00 | 720.00 | 16,000 |
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.