Nusantara Pelabuhan Handal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 895.00 | 895.00 | 880.00 | 885.00 | 885.00 | 4,200 |
| 2026-05-01 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0 |
| 2026-04-30 | 920.00 | 920.00 | 895.00 | 895.00 | 895.00 | 6,400 |
| 2026-04-29 | 900.00 | 930.00 | 885.00 | 895.00 | 895.00 | 30,900 |
| 2026-04-28 | 890.00 | 940.00 | 890.00 | 900.00 | 900.00 | 25,500 |
| 2026-04-27 | 905.00 | 910.00 | 905.00 | 910.00 | 910.00 | 4,900 |
| 2026-04-24 | 905.00 | 935.00 | 890.00 | 890.00 | 890.00 | 23,700 |
| 2026-04-23 | 900.00 | 925.00 | 900.00 | 905.00 | 905.00 | 13,700 |
| 2026-04-22 | 900.00 | 945.00 | 900.00 | 910.00 | 910.00 | 109,100 |
| 2026-04-21 | 900.00 | 930.00 | 890.00 | 910.00 | 910.00 | 22,100 |
| 2026-04-20 | 900.00 | 920.00 | 895.00 | 895.00 | 895.00 | 5,200 |
| 2026-04-17 | 900.00 | 965.00 | 880.00 | 895.00 | 895.00 | 63,100 |
| 2026-04-16 | 915.00 | 935.00 | 880.00 | 900.00 | 900.00 | 4,500 |
| 2026-04-15 | 880.00 | 945.00 | 870.00 | 915.00 | 915.00 | 10,100 |
| 2026-04-14 | 880.00 | 905.00 | 865.00 | 885.00 | 885.00 | 6,800 |
| 2026-04-13 | 890.00 | 895.00 | 880.00 | 880.00 | 880.00 | 8,900 |
| 2026-04-10 | 885.00 | 925.00 | 860.00 | 890.00 | 890.00 | 6,000 |
| 2026-04-09 | 895.00 | 900.00 | 875.00 | 900.00 | 900.00 | 3,300 |
| 2026-04-08 | 875.00 | 900.00 | 860.00 | 895.00 | 895.00 | 33,100 |
| 2026-04-07 | 860.00 | 1,080.00 | 860.00 | 875.00 | 875.00 | 168,000 |
| 2026-04-06 | 865.00 | 890.00 | 855.00 | 865.00 | 865.00 | 5,700 |
| 2026-04-02 | 860.00 | 905.00 | 860.00 | 865.00 | 865.00 | 11,400 |
| 2026-04-01 | 860.00 | 900.00 | 855.00 | 865.00 | 865.00 | 79,400 |
| 2026-03-31 | 860.00 | 895.00 | 860.00 | 860.00 | 860.00 | 5,000 |
| 2026-03-30 | 870.00 | 895.00 | 855.00 | 860.00 | 860.00 | 8,400 |
| 2026-03-27 | 890.00 | 915.00 | 800.00 | 870.00 | 870.00 | 7,600 |
| 2026-03-26 | 875.00 | 895.00 | 865.00 | 890.00 | 890.00 | 33,300 |
| 2026-03-25 | 865.00 | 945.00 | 855.00 | 875.00 | 875.00 | 43,400 |
| 2026-03-17 | 860.00 | 865.00 | 860.00 | 860.00 | 860.00 | 3,300 |
| 2026-03-16 | 875.00 | 875.00 | 845.00 | 860.00 | 860.00 | 55,700 |
| 2026-03-13 | 900.00 | 900.00 | 865.00 | 875.00 | 875.00 | 4,600 |
| 2026-03-12 | 910.00 | 910.00 | 865.00 | 885.00 | 885.00 | 4,000 |
| 2026-03-11 | 895.00 | 910.00 | 850.00 | 910.00 | 910.00 | 4,900 |
| 2026-03-10 | 885.00 | 940.00 | 850.00 | 895.00 | 895.00 | 30,200 |
| 2026-03-09 | 885.00 | 885.00 | 865.00 | 885.00 | 885.00 | 35,700 |
| 2026-03-06 | 930.00 | 930.00 | 880.00 | 925.00 | 925.00 | 6,600 |
| 2026-03-05 | 890.00 | 940.00 | 860.00 | 930.00 | 930.00 | 22,600 |
| 2026-03-04 | 900.00 | 935.00 | 890.00 | 890.00 | 890.00 | 34,900 |
| 2026-03-03 | 890.00 | 930.00 | 885.00 | 895.00 | 895.00 | 16,400 |
| 2026-03-02 | 985.00 | 985.00 | 860.00 | 885.00 | 885.00 | 89,800 |
| 2026-02-27 | 975.00 | 995.00 | 965.00 | 985.00 | 985.00 | 23,900 |
| 2026-02-26 | 965.00 | 985.00 | 960.00 | 975.00 | 975.00 | 25,200 |
| 2026-02-25 | 995.00 | 995.00 | 965.00 | 980.00 | 980.00 | 60,100 |
| 2026-02-24 | 1,000.00 | 1,005.00 | 955.00 | 980.00 | 980.00 | 13,000 |
| 2026-02-23 | 990.00 | 1,020.00 | 950.00 | 985.00 | 985.00 | 11,800 |
| 2026-02-20 | 1,020.00 | 1,020.00 | 985.00 | 990.00 | 990.00 | 17,200 |
| 2026-02-19 | 1,005.00 | 1,015.00 | 985.00 | 1,000.00 | 1,000.00 | 51,800 |
| 2026-02-18 | 990.00 | 1,010.00 | 980.00 | 985.00 | 985.00 | 53,100 |
| 2026-02-13 | 990.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | 30,900 |
| 2026-02-12 | 985.00 | 995.00 | 980.00 | 990.00 | 990.00 | 62,300 |
| 2026-02-11 | 985.00 | 995.00 | 980.00 | 985.00 | 985.00 | 50,400 |
| 2026-02-10 | 985.00 | 1,045.00 | 965.00 | 985.00 | 985.00 | 55,500 |
| 2026-02-09 | 1,010.00 | 1,030.00 | 960.00 | 985.00 | 985.00 | 68,400 |
| 2026-02-06 | 995.00 | 1,045.00 | 970.00 | 1,000.00 | 1,000.00 | 82,200 |
| 2026-02-05 | 980.00 | 1,195.00 | 970.00 | 995.00 | 995.00 | 697,500 |
| 2026-02-04 | 875.00 | 1,080.00 | 875.00 | 960.00 | 960.00 | 364,000 |
| 2026-02-03 | 825.00 | 900.00 | 820.00 | 875.00 | 875.00 | 65,700 |
| 2026-02-02 | 960.00 | 960.00 | 815.00 | 850.00 | 850.00 | 85,700 |
| 2026-01-30 | 1,050.00 | 1,050.00 | 865.00 | 950.00 | 950.00 | 342,200 |
| 2026-01-29 | 905.00 | 1,135.00 | 780.00 | 980.00 | 980.00 | 769,900 |
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.