Nusantara Pelabuhan Handal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 870.00 | 900.00 | 870.00 | 895.00 | 895.00 | 1,100 |
| 2026-07-24 | 900.00 | 950.00 | 850.00 | 870.00 | 870.00 | 38,400 |
| 2026-07-23 | 850.00 | 950.00 | 825.00 | 885.00 | 885.00 | 4,300 |
| 2026-07-22 | 890.00 | 900.00 | 850.00 | 875.00 | 875.00 | 3,500 |
| 2026-07-21 | 880.00 | 900.00 | 825.00 | 890.00 | 890.00 | 13,300 |
| 2026-07-20 | 950.00 | 980.00 | 810.00 | 880.00 | 880.00 | 27,100 |
| 2026-07-17 | 1,015.00 | 1,030.00 | 890.00 | 890.00 | 890.00 | 45,700 |
| 2026-07-16 | 965.00 | 1,040.00 | 880.00 | 885.00 | 885.00 | 208,700 |
| 2026-07-15 | 865.00 | 870.00 | 830.00 | 865.00 | 865.00 | 32,500 |
| 2026-07-14 | 880.00 | 905.00 | 875.00 | 880.00 | 880.00 | 17,800 |
| 2026-07-13 | 995.00 | 1,060.00 | 850.00 | 875.00 | 875.00 | 137,400 |
| 2026-07-10 | 835.00 | 925.00 | 835.00 | 850.00 | 850.00 | 35,500 |
| 2026-07-09 | 845.00 | 890.00 | 830.00 | 835.00 | 835.00 | 2,900 |
| 2026-07-08 | 830.00 | 890.00 | 800.00 | 840.00 | 840.00 | 1,700 |
| 2026-07-07 | 915.00 | 915.00 | 875.00 | 880.00 | 880.00 | 6,100 |
| 2026-07-06 | 890.00 | 995.00 | 835.00 | 900.00 | 900.00 | 37,300 |
| 2026-07-03 | 890.00 | 890.00 | 820.00 | 820.00 | 820.00 | 400 |
| 2026-07-02 | 800.00 | 825.00 | 795.00 | 820.00 | 820.00 | 500 |
| 2026-07-01 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 400 |
| 2026-06-30 | 820.00 | 820.00 | 805.00 | 805.00 | 805.00 | 14,900 |
| 2026-06-29 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0 |
| 2026-06-26 | 825.00 | 885.00 | 815.00 | 820.00 | 820.00 | 6,800 |
| 2026-06-25 | 830.00 | 895.00 | 800.00 | 830.00 | 830.00 | 90,700 |
| 2026-06-24 | 800.00 | 895.00 | 800.00 | 855.00 | 855.00 | 3,300 |
| 2026-06-23 | 835.00 | 890.00 | 775.00 | 890.00 | 890.00 | 3,700 |
| 2026-06-22 | 900.00 | 905.00 | 805.00 | 855.00 | 855.00 | 59,200 |
| 2026-06-19 | 880.00 | 895.00 | 880.00 | 895.00 | 895.00 | 800 |
| 2026-06-18 | 885.00 | 895.00 | 870.00 | 880.00 | 880.00 | 4,200 |
| 2026-06-17 | 925.00 | 925.00 | 875.00 | 885.00 | 885.00 | 13,000 |
| 2026-06-16 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2026-06-15 | 900.00 | 925.00 | 885.00 | 925.00 | 925.00 | 5,000 |
| 2026-06-12 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | 4,500 |
| 2026-06-11 | 900.00 | 900.00 | 870.00 | 880.00 | 880.00 | 3,500 |
| 2026-06-10 | 900.00 | 900.00 | 865.00 | 895.00 | 895.00 | 4,800 |
| 2026-06-09 | 885.00 | 915.00 | 865.00 | 890.00 | 890.00 | 7,100 |
| 2026-06-08 | 910.00 | 940.00 | 885.00 | 885.00 | 885.00 | 12,100 |
| 2026-06-05 | 885.00 | 910.00 | 885.00 | 885.00 | 885.00 | 4,300 |
| 2026-06-04 | 900.00 | 900.00 | 880.00 | 880.00 | 880.00 | 7,100 |
| 2026-06-03 | 895.00 | 1,055.00 | 880.00 | 880.00 | 880.00 | 169,900 |
| 2026-06-02 | 885.00 | 950.00 | 865.00 | 890.00 | 890.00 | 900 |
| 2026-06-01 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0 |
| 2026-05-29 | 895.00 | 935.00 | 865.00 | 930.00 | 930.00 | 104,000 |
| 2026-05-28 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-05-27 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-05-26 | 900.00 | 950.00 | 890.00 | 900.00 | 900.00 | 1,300 |
| 2026-05-25 | 880.00 | 1,105.00 | 855.00 | 895.00 | 895.00 | 39,000 |
| 2026-05-22 | 880.00 | 920.00 | 855.00 | 920.00 | 920.00 | 3,000 |
| 2026-05-21 | 915.00 | 915.00 | 890.00 | 890.00 | 890.00 | 7,100 |
| 2026-05-20 | 885.00 | 915.00 | 885.00 | 915.00 | 915.00 | 4,300 |
| 2026-05-19 | 900.00 | 1,005.00 | 885.00 | 910.00 | 910.00 | 31,400 |
| 2026-05-18 | 905.00 | 915.00 | 890.00 | 890.00 | 890.00 | 50,600 |
| 2026-05-15 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2026-05-14 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2026-05-13 | 925.00 | 925.00 | 900.00 | 905.00 | 905.00 | 5,200 |
| 2026-05-12 | 995.00 | 1,030.00 | 920.00 | 920.00 | 920.00 | 39,400 |
| 2026-05-11 | 940.00 | 1,060.00 | 890.00 | 990.00 | 990.00 | 197,700 |
| 2026-05-08 | 900.00 | 935.00 | 900.00 | 935.00 | 935.00 | 17,600 |
| 2026-05-07 | 930.00 | 930.00 | 900.00 | 905.00 | 905.00 | 10,000 |
| 2026-05-06 | 900.00 | 965.00 | 900.00 | 910.00 | 910.00 | 16,900 |
| 2026-05-05 | 900.00 | 905.00 | 895.00 | 895.00 | 895.00 | 5,100 |
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.