Nusantara Pelabuhan Handal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 925.00 | 965.00 | 920.00 | 965.00 | 965.00 | 24,300 |
| 2025-08-13 | 920.00 | 945.00 | 915.00 | 945.00 | 945.00 | 1,800 |
| 2025-08-12 | 940.00 | 940.00 | 910.00 | 940.00 | 940.00 | 14,100 |
| 2025-08-11 | 945.00 | 950.00 | 910.00 | 945.00 | 945.00 | 46,400 |
| 2025-08-08 | 950.00 | 950.00 | 920.00 | 945.00 | 945.00 | 6,500 |
| 2025-08-07 | 955.00 | 955.00 | 930.00 | 950.00 | 950.00 | 13,900 |
| 2025-08-06 | 960.00 | 960.00 | 940.00 | 960.00 | 960.00 | 12,600 |
| 2025-08-05 | 975.00 | 980.00 | 930.00 | 960.00 | 960.00 | 58,500 |
| 2025-08-04 | 950.00 | 975.00 | 930.00 | 975.00 | 975.00 | 56,600 |
| 2025-08-01 | 930.00 | 990.00 | 915.00 | 950.00 | 950.00 | 24,900 |
| 2025-07-31 | 980.00 | 980.00 | 905.00 | 955.00 | 955.00 | 63,200 |
| 2025-07-30 | 1,070.00 | 1,070.00 | 930.00 | 995.00 | 995.00 | 334,000 |
| 2025-07-29 | 935.00 | 1,025.00 | 920.00 | 1,010.00 | 1,010.00 | 601,100 |
| 2025-07-28 | 900.00 | 930.00 | 890.00 | 925.00 | 925.00 | 23,500 |
| 2025-07-25 | 935.00 | 955.00 | 895.00 | 920.00 | 920.00 | 63,200 |
| 2025-07-24 | 900.00 | 1,095.00 | 870.00 | 935.00 | 935.00 | 573,000 |
| 2025-07-23 | 920.00 | 920.00 | 850.00 | 900.00 | 900.00 | 59,500 |
| 2025-07-22 | 880.00 | 920.00 | 870.00 | 910.00 | 910.00 | 44,900 |
| 2025-07-21 | 895.00 | 895.00 | 875.00 | 890.00 | 890.00 | 9,200 |
| 2025-07-18 | 875.00 | 900.00 | 870.00 | 885.00 | 885.00 | 28,600 |
| 2025-07-17 | 885.00 | 885.00 | 870.00 | 875.00 | 875.00 | 9,000 |
| 2025-07-16 | 870.00 | 885.00 | 870.00 | 885.00 | 885.00 | 28,100 |
| 2025-07-15 | 870.00 | 905.00 | 865.00 | 890.00 | 890.00 | 120,500 |
| 2025-07-14 | 870.00 | 900.00 | 870.00 | 885.00 | 885.00 | 3,000 |
| 2025-07-11 | 900.00 | 905.00 | 850.00 | 900.00 | 900.00 | 8,800 |
| 2025-07-10 | 855.00 | 920.00 | 855.00 | 900.00 | 900.00 | 38,900 |
| 2025-07-09 | 855.00 | 870.00 | 850.00 | 860.00 | 860.00 | 3,500 |
| 2025-07-08 | 850.00 | 875.00 | 850.00 | 870.00 | 870.00 | 52,300 |
| 2025-07-07 | 855.00 | 865.00 | 850.00 | 850.00 | 850.00 | 79,300 |
| 2025-07-04 | 855.00 | 870.00 | 850.00 | 855.00 | 855.00 | 41,100 |
| 2025-07-03 | 895.00 | 895.00 | 810.00 | 860.00 | 860.00 | 11,000 |
| 2025-07-02 | 855.00 | 890.00 | 840.00 | 880.00 | 880.00 | 25,800 |
| 2025-07-01 | 840.00 | 875.00 | 840.00 | 875.00 | 875.00 | 4,900 |
| 2025-06-30 | 865.00 | 880.00 | 840.00 | 865.00 | 865.00 | 40,800 |
| 2025-06-26 | 865.00 | 910.00 | 840.00 | 865.00 | 865.00 | 46,600 |
| 2025-06-25 | 905.00 | 910.00 | 860.00 | 895.00 | 895.00 | 27,100 |
| 2025-06-24 | 860.00 | 905.00 | 845.00 | 905.00 | 905.00 | 47,400 |
| 2025-06-23 | 845.00 | 875.00 | 845.00 | 860.00 | 860.00 | 37,500 |
| 2025-06-20 | 845.00 | 865.00 | 840.00 | 865.00 | 865.00 | 12,300 |
| 2025-06-19 | 850.00 | 855.00 | 840.00 | 840.00 | 840.00 | 66,100 |
| 2025-06-18 | 865.00 | 875.00 | 815.00 | 845.00 | 845.00 | 8,300 |
| 2025-06-17 | 855.00 | 890.00 | 810.00 | 850.00 | 850.00 | 7,500 |
| 2025-06-16 | 875.00 | 880.00 | 840.00 | 865.00 | 865.00 | 14,600 |
| 2025-06-13 | 835.00 | 950.00 | 830.00 | 870.00 | 870.00 | 183,700 |
| 2025-06-12 | 835.00 | 870.00 | 820.00 | 835.00 | 835.00 | 50,600 |
| 2025-06-11 | 830.00 | 870.00 | 830.00 | 865.00 | 865.00 | 81,200 |
| 2025-06-10 | 850.00 | 865.00 | 830.00 | 865.00 | 865.00 | 7,800 |
| 2025-06-05 | 820.00 | 860.00 | 810.00 | 850.00 | 850.00 | 12,700 |
| 2025-06-04 | 840.00 | 850.00 | 825.00 | 830.00 | 830.00 | 8,200 |
| 2025-06-03 | 820.00 | 870.00 | 820.00 | 850.00 | 850.00 | 21,600 |
| 2025-06-02 | 845.00 | 850.00 | 815.00 | 840.00 | 840.00 | 35,000 |
| 2025-05-28 | 830.00 | 860.00 | 830.00 | 855.00 | 855.00 | 52,800 |
| 2025-05-27 | 825.00 | 865.00 | 820.00 | 830.00 | 830.00 | 67,600 |
| 2025-05-26 | 815.00 | 845.00 | 810.00 | 845.00 | 845.00 | 3,000 |
| 2025-05-23 | 835.00 | 845.00 | 830.00 | 830.00 | 830.00 | 4,200 |
| 2025-05-22 | 865.00 | 865.00 | 830.00 | 840.00 | 840.00 | 10,700 |
| 2025-05-21 | 850.00 | 875.00 | 840.00 | 850.00 | 850.00 | 20,200 |
| 2025-05-20 | 835.00 | 850.00 | 800.00 | 850.00 | 850.00 | 23,900 |
| 2025-05-19 | 835.00 | 855.00 | 815.00 | 830.00 | 830.00 | 45,400 |
| 2025-05-16 | 835.00 | 835.00 | 740.00 | 810.00 | 810.00 | 106,500 |
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.