Nusantara Pelabuhan Handal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,065.00 | 1,180.00 | 910.00 | 910.00 | 910.00 | 554,200 |
| 2026-01-27 | 1,035.00 | 1,110.00 | 1,030.00 | 1,065.00 | 1,065.00 | 38,800 |
| 2026-01-26 | 1,075.00 | 1,080.00 | 1,025.00 | 1,030.00 | 1,030.00 | 53,900 |
| 2026-01-23 | 1,115.00 | 1,140.00 | 1,065.00 | 1,075.00 | 1,075.00 | 27,800 |
| 2026-01-22 | 1,095.00 | 1,115.00 | 1,090.00 | 1,090.00 | 1,090.00 | 41,600 |
| 2026-01-21 | 1,115.00 | 1,135.00 | 1,095.00 | 1,095.00 | 1,095.00 | 38,900 |
| 2026-01-20 | 1,110.00 | 1,170.00 | 1,095.00 | 1,105.00 | 1,105.00 | 124,100 |
| 2026-01-19 | 1,105.00 | 1,250.00 | 1,090.00 | 1,110.00 | 1,110.00 | 455,400 |
| 2026-01-16 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 0 |
| 2026-01-15 | 1,110.00 | 1,110.00 | 1,100.00 | 1,105.00 | 1,105.00 | 49,400 |
| 2026-01-14 | 1,125.00 | 1,125.00 | 1,070.00 | 1,110.00 | 1,110.00 | 103,200 |
| 2026-01-13 | 1,155.00 | 1,190.00 | 1,135.00 | 1,135.00 | 1,135.00 | 39,900 |
| 2026-01-12 | 1,170.00 | 1,200.00 | 1,120.00 | 1,150.00 | 1,150.00 | 55,600 |
| 2026-01-09 | 1,205.00 | 1,205.00 | 1,155.00 | 1,165.00 | 1,165.00 | 56,000 |
| 2026-01-08 | 1,225.00 | 1,235.00 | 1,200.00 | 1,215.00 | 1,215.00 | 115,500 |
| 2026-01-07 | 1,225.00 | 1,235.00 | 1,200.00 | 1,205.00 | 1,205.00 | 214,600 |
| 2026-01-06 | 1,385.00 | 1,390.00 | 1,190.00 | 1,225.00 | 1,225.00 | 1,877,800 |
| 2026-01-05 | 1,275.00 | 1,385.00 | 1,225.00 | 1,380.00 | 1,380.00 | 1,233,300 |
| 2026-01-02 | 1,240.00 | 1,305.00 | 1,115.00 | 1,275.00 | 1,275.00 | 194,200 |
| 2026-01-01 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2025-12-31 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2025-12-30 | 1,250.00 | 1,250.00 | 1,160.00 | 1,240.00 | 1,240.00 | 440,200 |
| 2025-12-29 | 1,195.00 | 1,250.00 | 1,155.00 | 1,230.00 | 1,230.00 | 174,000 |
| 2025-12-26 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0 |
| 2025-12-25 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0 |
| 2025-12-24 | 1,200.00 | 1,240.00 | 1,100.00 | 1,195.00 | 1,195.00 | 307,100 |
| 2025-12-23 | 1,150.00 | 1,285.00 | 1,095.00 | 1,200.00 | 1,200.00 | 1,135,300 |
| 2025-12-22 | 1,550.00 | 1,575.00 | 1,285.00 | 1,285.00 | 1,285.00 | 645,100 |
| 2025-12-19 | 1,355.00 | 1,575.00 | 1,295.00 | 1,510.00 | 1,510.00 | 2,633,700 |
| 2025-12-18 | 1,015.00 | 1,260.00 | 1,015.00 | 1,260.00 | 1,260.00 | 1,764,200 |
| 2025-12-17 | 1,045.00 | 1,045.00 | 1,010.00 | 1,010.00 | 1,010.00 | 39,100 |
| 2025-12-16 | 1,040.00 | 1,090.00 | 1,005.00 | 1,025.00 | 1,025.00 | 61,200 |
| 2025-12-15 | 1,065.00 | 1,065.00 | 990.00 | 1,035.00 | 1,035.00 | 82,000 |
| 2025-12-12 | 1,065.00 | 1,075.00 | 1,015.00 | 1,035.00 | 1,035.00 | 33,500 |
| 2025-12-11 | 1,065.00 | 1,065.00 | 1,000.00 | 1,065.00 | 1,065.00 | 10,500 |
| 2025-12-10 | 1,065.00 | 1,080.00 | 1,030.00 | 1,055.00 | 1,055.00 | 25,400 |
| 2025-12-09 | 1,065.00 | 1,095.00 | 1,065.00 | 1,090.00 | 1,090.00 | 11,100 |
| 2025-12-08 | 1,075.00 | 1,085.00 | 1,010.00 | 1,065.00 | 1,065.00 | 25,900 |
| 2025-12-05 | 1,095.00 | 1,095.00 | 1,010.00 | 1,055.00 | 1,055.00 | 42,400 |
| 2025-12-04 | 1,120.00 | 1,195.00 | 990.00 | 1,100.00 | 1,100.00 | 74,700 |
| 2025-12-03 | 1,110.00 | 1,130.00 | 1,105.00 | 1,105.00 | 1,105.00 | 8,400 |
| 2025-12-02 | 1,130.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,130.00 | 12,500 |
| 2025-12-01 | 1,135.00 | 1,150.00 | 1,125.00 | 1,135.00 | 1,135.00 | 14,500 |
| 2025-11-28 | 1,130.00 | 1,135.00 | 1,125.00 | 1,130.00 | 1,130.00 | 10,400 |
| 2025-11-27 | 1,150.00 | 1,150.00 | 1,100.00 | 1,125.00 | 1,125.00 | 7,300 |
| 2025-11-26 | 1,145.00 | 1,195.00 | 1,140.00 | 1,150.00 | 1,150.00 | 23,400 |
| 2025-11-25 | 1,130.00 | 1,170.00 | 1,120.00 | 1,140.00 | 1,140.00 | 48,600 |
| 2025-11-24 | 1,135.00 | 1,135.00 | 1,110.00 | 1,115.00 | 1,115.00 | 14,900 |
| 2025-11-21 | 1,135.00 | 1,160.00 | 1,135.00 | 1,135.00 | 1,135.00 | 25,100 |
| 2025-11-20 | 1,130.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,110.00 | 15,800 |
| 2025-11-19 | 1,110.00 | 1,135.00 | 1,060.00 | 1,130.00 | 1,130.00 | 11,600 |
| 2025-11-18 | 1,125.00 | 1,125.00 | 1,010.00 | 1,110.00 | 1,110.00 | 26,500 |
| 2025-11-17 | 1,145.00 | 1,170.00 | 1,105.00 | 1,125.00 | 1,125.00 | 25,500 |
| 2025-11-14 | 1,195.00 | 1,240.00 | 1,080.00 | 1,145.00 | 1,145.00 | 65,800 |
| 2025-11-13 | 1,215.00 | 1,250.00 | 1,190.00 | 1,190.00 | 1,190.00 | 35,800 |
| 2025-11-12 | 1,220.00 | 1,260.00 | 1,180.00 | 1,230.00 | 1,230.00 | 69,900 |
| 2025-11-11 | 1,240.00 | 1,240.00 | 1,190.00 | 1,220.00 | 1,220.00 | 54,500 |
| 2025-11-10 | 1,220.00 | 1,250.00 | 1,220.00 | 1,240.00 | 1,240.00 | 71,600 |
| 2025-11-07 | 1,235.00 | 1,250.00 | 1,215.00 | 1,220.00 | 1,220.00 | 11,800 |
| 2025-11-06 | 1,220.00 | 1,240.00 | 1,210.00 | 1,210.00 | 1,210.00 | 101,900 |
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.