Nusantara Pelabuhan Handal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,235.00 | 1,235.00 | 1,110.00 | 1,220.00 | 1,220.00 | 15,000 |
| 2025-11-04 | 1,235.00 | 1,240.00 | 1,210.00 | 1,235.00 | 1,235.00 | 25,200 |
| 2025-11-03 | 1,285.00 | 1,285.00 | 1,195.00 | 1,220.00 | 1,220.00 | 112,500 |
| 2025-10-31 | 1,280.00 | 1,370.00 | 1,230.00 | 1,290.00 | 1,290.00 | 107,100 |
| 2025-10-30 | 1,380.00 | 1,380.00 | 1,270.00 | 1,280.00 | 1,280.00 | 219,600 |
| 2025-10-29 | 1,160.00 | 1,440.00 | 1,160.00 | 1,375.00 | 1,375.00 | 1,056,700 |
| 2025-10-28 | 1,190.00 | 1,190.00 | 1,050.00 | 1,155.00 | 1,155.00 | 153,900 |
| 2025-10-27 | 1,355.00 | 1,355.00 | 1,155.00 | 1,190.00 | 1,190.00 | 137,000 |
| 2025-10-24 | 1,405.00 | 1,475.00 | 1,355.00 | 1,355.00 | 1,355.00 | 82,100 |
| 2025-10-23 | 1,575.00 | 1,960.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,386,400 |
| 2025-10-22 | 1,570.00 | 1,650.00 | 1,400.00 | 1,575.00 | 1,575.00 | 358,800 |
| 2025-10-21 | 1,555.00 | 1,680.00 | 1,495.00 | 1,570.00 | 1,570.00 | 493,600 |
| 2025-10-20 | 1,360.00 | 1,700.00 | 1,255.00 | 1,550.00 | 1,550.00 | 689,300 |
| 2025-10-17 | 2,000.00 | 2,030.00 | 1,390.00 | 1,390.00 | 1,390.00 | 858,000 |
| 2025-10-16 | 1,425.00 | 1,930.00 | 1,400.00 | 1,630.00 | 1,630.00 | 542,400 |
| 2025-10-15 | 1,185.00 | 1,620.00 | 1,185.00 | 1,545.00 | 1,545.00 | 949,000 |
| 2025-10-14 | 1,450.00 | 1,665.00 | 1,165.00 | 1,320.00 | 1,320.00 | 1,429,700 |
| 2025-10-13 | 1,075.00 | 1,335.00 | 1,075.00 | 1,335.00 | 1,335.00 | 331,900 |
| 2025-10-10 | 1,020.00 | 1,085.00 | 950.00 | 1,070.00 | 1,070.00 | 82,500 |
| 2025-10-09 | 1,025.00 | 1,050.00 | 970.00 | 1,015.00 | 1,015.00 | 33,100 |
| 2025-10-08 | 1,025.00 | 1,030.00 | 960.00 | 1,030.00 | 1,030.00 | 19,700 |
| 2025-10-07 | 1,025.00 | 1,050.00 | 995.00 | 1,025.00 | 1,025.00 | 121,500 |
| 2025-10-06 | 1,000.00 | 1,010.00 | 970.00 | 980.00 | 980.00 | 37,900 |
| 2025-10-03 | 975.00 | 995.00 | 965.00 | 970.00 | 970.00 | 28,800 |
| 2025-10-02 | 970.00 | 975.00 | 970.00 | 975.00 | 975.00 | 1,100 |
| 2025-10-01 | 990.00 | 990.00 | 960.00 | 965.00 | 965.00 | 3,900 |
| 2025-09-30 | 985.00 | 990.00 | 955.00 | 985.00 | 985.00 | 7,900 |
| 2025-09-29 | 990.00 | 990.00 | 955.00 | 975.00 | 975.00 | 19,200 |
| 2025-09-26 | 960.00 | 980.00 | 955.00 | 965.00 | 965.00 | 4,000 |
| 2025-09-25 | 960.00 | 990.00 | 950.00 | 955.00 | 955.00 | 20,400 |
| 2025-09-24 | 965.00 | 970.00 | 960.00 | 965.00 | 965.00 | 3,400 |
| 2025-09-23 | 965.00 | 970.00 | 960.00 | 960.00 | 960.00 | 34,000 |
| 2025-09-22 | 1,000.00 | 1,000.00 | 955.00 | 965.00 | 965.00 | 2,300 |
| 2025-09-19 | 960.00 | 980.00 | 960.00 | 965.00 | 965.00 | 7,000 |
| 2025-09-18 | 965.00 | 975.00 | 955.00 | 975.00 | 975.00 | 23,400 |
| 2025-09-17 | 970.00 | 985.00 | 960.00 | 960.00 | 960.00 | 6,100 |
| 2025-09-16 | 990.00 | 1,000.00 | 960.00 | 975.00 | 975.00 | 45,200 |
| 2025-09-15 | 985.00 | 1,040.00 | 960.00 | 990.00 | 990.00 | 37,600 |
| 2025-09-12 | 1,030.00 | 1,030.00 | 960.00 | 980.00 | 980.00 | 56,300 |
| 2025-09-11 | 930.00 | 1,150.00 | 920.00 | 1,035.00 | 1,035.00 | 208,100 |
| 2025-09-10 | 930.00 | 955.00 | 920.00 | 940.00 | 940.00 | 5,500 |
| 2025-09-09 | 930.00 | 950.00 | 830.00 | 915.00 | 915.00 | 23,100 |
| 2025-09-08 | 855.00 | 970.00 | 855.00 | 960.00 | 960.00 | 46,000 |
| 2025-09-05 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2025-09-04 | 910.00 | 990.00 | 910.00 | 915.00 | 915.00 | 106,000 |
| 2025-09-03 | 905.00 | 930.00 | 905.00 | 920.00 | 920.00 | 220,400 |
| 2025-09-02 | 925.00 | 950.00 | 905.00 | 905.00 | 905.00 | 45,000 |
| 2025-09-01 | 910.00 | 930.00 | 850.00 | 920.00 | 920.00 | 40,700 |
| 2025-08-29 | 935.00 | 960.00 | 930.00 | 935.00 | 935.00 | 14,900 |
| 2025-08-28 | 950.00 | 970.00 | 930.00 | 950.00 | 950.00 | 38,100 |
| 2025-08-27 | 940.00 | 985.00 | 930.00 | 950.00 | 950.00 | 23,300 |
| 2025-08-26 | 935.00 | 945.00 | 920.00 | 935.00 | 935.00 | 11,100 |
| 2025-08-25 | 945.00 | 955.00 | 890.00 | 955.00 | 955.00 | 34,600 |
| 2025-08-22 | 925.00 | 945.00 | 925.00 | 940.00 | 940.00 | 4,700 |
| 2025-08-21 | 935.00 | 940.00 | 915.00 | 925.00 | 925.00 | 20,500 |
| 2025-08-20 | 950.00 | 970.00 | 935.00 | 940.00 | 940.00 | 10,600 |
| 2025-08-19 | 930.00 | 955.00 | 855.00 | 945.00 | 945.00 | 69,500 |
| 2025-08-18 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 0 |
| 2025-08-15 | 965.00 | 965.00 | 920.00 | 965.00 | 965.00 | 67,300 |
| 2025-08-14 | 925.00 | 965.00 | 920.00 | 965.00 | 965.00 | 24,300 |
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.