Nusantara Pelabuhan Handal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 635.00 | 790.00 | 635.00 | 770.00 | 770.00 | 13,200 |
| 2022-02-04 | 635.00 | 645.00 | 600.00 | 635.00 | 635.00 | 9,800 |
| 2022-02-03 | 610.00 | 645.00 | 605.00 | 645.00 | 645.00 | 8,800 |
| 2022-02-02 | 635.00 | 635.00 | 605.00 | 610.00 | 610.00 | 6,600 |
| 2022-01-31 | 690.00 | 690.00 | 620.00 | 640.00 | 640.00 | 18,500 |
| 2022-01-28 | 630.00 | 670.00 | 610.00 | 620.00 | 620.00 | 800 |
| 2022-01-27 | 645.00 | 650.00 | 600.00 | 600.00 | 600.00 | 11,300 |
| 2022-01-26 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | 1,500 |
| 2022-01-25 | 600.00 | 660.00 | 600.00 | 660.00 | 660.00 | 300 |
| 2022-01-24 | 615.00 | 645.00 | 600.00 | 620.00 | 620.00 | 1,300 |
| 2022-01-21 | 635.00 | 685.00 | 615.00 | 625.00 | 625.00 | 12,100 |
| 2022-01-20 | 630.00 | 635.00 | 630.00 | 635.00 | 635.00 | 1,000 |
| 2022-01-19 | 640.00 | 670.00 | 625.00 | 630.00 | 630.00 | 7,500 |
| 2022-01-18 | 615.00 | 675.00 | 615.00 | 640.00 | 640.00 | 19,800 |
| 2022-01-17 | 600.00 | 620.00 | 600.00 | 615.00 | 615.00 | 2,200 |
| 2022-01-14 | 640.00 | 640.00 | 600.00 | 600.00 | 600.00 | 600 |
| 2022-01-13 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 300 |
| 2022-01-12 | 645.00 | 645.00 | 640.00 | 640.00 | 640.00 | 4,200 |
| 2022-01-11 | 685.00 | 685.00 | 640.00 | 640.00 | 640.00 | 31,400 |
| 2022-01-10 | 735.00 | 745.00 | 685.00 | 685.00 | 685.00 | 15,900 |
| 2022-01-07 | 615.00 | 750.00 | 595.00 | 735.00 | 735.00 | 56,200 |
| 2022-01-06 | 650.00 | 650.00 | 615.00 | 615.00 | 615.00 | 500 |
| 2022-01-05 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | 18,700 |
| 2022-01-04 | 685.00 | 710.00 | 645.00 | 670.00 | 670.00 | 8,600 |
| 2022-01-03 | 685.00 | 720.00 | 675.00 | 685.00 | 685.00 | 17,400 |
| 2021-12-30 | 660.00 | 675.00 | 650.00 | 650.00 | 650.00 | 7,900 |
| 2021-12-29 | 690.00 | 765.00 | 645.00 | 690.00 | 690.00 | 47,500 |
| 2021-12-28 | 665.00 | 800.00 | 625.00 | 690.00 | 690.00 | 271,600 |
| 2021-12-27 | 755.00 | 755.00 | 665.00 | 665.00 | 665.00 | 58,200 |
| 2021-12-24 | 610.00 | 740.00 | 590.00 | 715.00 | 715.00 | 123,200 |
| 2021-12-23 | 585.00 | 605.00 | 585.00 | 605.00 | 605.00 | 3,200 |
| 2021-12-22 | 640.00 | 640.00 | 585.00 | 610.00 | 610.00 | 9,300 |
| 2021-12-21 | 655.00 | 655.00 | 600.00 | 615.00 | 615.00 | 8,700 |
| 2021-12-20 | 610.00 | 670.00 | 585.00 | 625.00 | 625.00 | 43,600 |
| 2021-12-17 | 590.00 | 600.00 | 580.00 | 580.00 | 580.00 | 5,500 |
| 2021-12-16 | 610.00 | 610.00 | 565.00 | 590.00 | 590.00 | 15,400 |
| 2021-12-15 | 610.00 | 610.00 | 570.00 | 605.00 | 605.00 | 7,900 |
| 2021-12-14 | 590.00 | 625.00 | 590.00 | 610.00 | 610.00 | 8,300 |
| 2021-12-13 | 630.00 | 630.00 | 580.00 | 610.00 | 610.00 | 6,400 |
| 2021-12-10 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 6,800 |
| 2021-12-09 | 650.00 | 650.00 | 580.00 | 580.00 | 580.00 | 7,200 |
| 2021-12-08 | 595.00 | 625.00 | 595.00 | 615.00 | 615.00 | 16,000 |
| 2021-12-07 | 605.00 | 625.00 | 590.00 | 590.00 | 590.00 | 14,500 |
| 2021-12-06 | 650.00 | 650.00 | 605.00 | 630.00 | 630.00 | 16,100 |
| 2021-12-03 | 610.00 | 650.00 | 610.00 | 650.00 | 650.00 | 2,100 |
| 2021-12-02 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 100 |
| 2021-12-01 | 655.00 | 655.00 | 610.00 | 655.00 | 655.00 | 1,700 |
| 2021-11-30 | 620.00 | 655.00 | 620.00 | 655.00 | 655.00 | 5,200 |
| 2021-11-29 | 665.00 | 665.00 | 640.00 | 655.00 | 655.00 | 16,700 |
| 2021-11-26 | 640.00 | 670.00 | 640.00 | 665.00 | 665.00 | 14,300 |
| 2021-11-25 | 660.00 | 680.00 | 635.00 | 640.00 | 640.00 | 9,000 |
| 2021-11-24 | 635.00 | 710.00 | 635.00 | 680.00 | 680.00 | 7,000 |
| 2021-11-23 | 715.00 | 715.00 | 655.00 | 675.00 | 675.00 | 5,400 |
| 2021-11-22 | 680.00 | 680.00 | 660.00 | 675.00 | 675.00 | 7,600 |
| 2021-11-19 | 675.00 | 680.00 | 670.00 | 680.00 | 680.00 | 5,900 |
| 2021-11-18 | 690.00 | 690.00 | 640.00 | 680.00 | 680.00 | 9,600 |
| 2021-11-17 | 645.00 | 670.00 | 635.00 | 640.00 | 640.00 | 29,900 |
| 2021-11-16 | 700.00 | 700.00 | 640.00 | 675.00 | 675.00 | 16,000 |
| 2021-11-15 | 665.00 | 725.00 | 630.00 | 670.00 | 670.00 | 16,700 |
| 2021-11-12 | 680.00 | 680.00 | 640.00 | 665.00 | 665.00 | 16,900 |
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.