Nusantara Pelabuhan Handal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 835.00 | 870.00 | 820.00 | 835.00 | 835.00 | 11,200 |
| 2025-05-14 | 820.00 | 890.00 | 820.00 | 850.00 | 850.00 | 6,200 |
| 2025-05-09 | 830.00 | 870.00 | 830.00 | 845.00 | 845.00 | 700 |
| 2025-05-08 | 830.00 | 850.00 | 830.00 | 850.00 | 850.00 | 1,500 |
| 2025-05-07 | 830.00 | 865.00 | 820.00 | 850.00 | 850.00 | 41,800 |
| 2025-05-06 | 845.00 | 850.00 | 825.00 | 850.00 | 850.00 | 11,700 |
| 2025-05-05 | 850.00 | 860.00 | 835.00 | 845.00 | 845.00 | 19,300 |
| 2025-05-02 | 855.00 | 860.00 | 835.00 | 860.00 | 860.00 | 32,900 |
| 2025-04-30 | 850.00 | 870.00 | 825.00 | 865.00 | 865.00 | 64,300 |
| 2025-04-29 | 830.00 | 855.00 | 810.00 | 855.00 | 855.00 | 16,900 |
| 2025-04-28 | 840.00 | 870.00 | 800.00 | 845.00 | 845.00 | 178,300 |
| 2025-04-25 | 830.00 | 890.00 | 805.00 | 870.00 | 870.00 | 4,500 |
| 2025-04-24 | 855.00 | 865.00 | 805.00 | 850.00 | 850.00 | 3,300 |
| 2025-04-23 | 825.00 | 865.00 | 825.00 | 860.00 | 860.00 | 3,900 |
| 2025-04-22 | 820.00 | 865.00 | 815.00 | 855.00 | 855.00 | 14,400 |
| 2025-04-21 | 835.00 | 870.00 | 810.00 | 845.00 | 845.00 | 3,500 |
| 2025-04-17 | 830.00 | 855.00 | 815.00 | 835.00 | 835.00 | 2,800 |
| 2025-04-16 | 870.00 | 970.00 | 815.00 | 840.00 | 840.00 | 108,400 |
| 2025-04-15 | 810.00 | 860.00 | 780.00 | 855.00 | 855.00 | 93,000 |
| 2025-04-14 | 810.00 | 875.00 | 775.00 | 835.00 | 835.00 | 18,400 |
| 2025-04-11 | 790.00 | 825.00 | 760.00 | 820.00 | 820.00 | 3,000 |
| 2025-04-10 | 790.00 | 830.00 | 765.00 | 830.00 | 830.00 | 14,300 |
| 2025-04-09 | 810.00 | 810.00 | 770.00 | 785.00 | 785.00 | 3,600 |
| 2025-04-08 | 790.00 | 810.00 | 735.00 | 800.00 | 800.00 | 44,400 |
| 2025-03-27 | 855.00 | 855.00 | 830.00 | 855.00 | 855.00 | 1,900 |
| 2025-03-26 | 810.00 | 870.00 | 810.00 | 825.00 | 825.00 | 61,500 |
| 2025-03-25 | 790.00 | 990.00 | 730.00 | 850.00 | 850.00 | 350,600 |
| 2025-03-24 | 835.00 | 840.00 | 730.00 | 830.00 | 830.00 | 11,500 |
| 2025-03-21 | 850.00 | 870.00 | 830.00 | 840.00 | 840.00 | 38,600 |
| 2025-03-20 | 830.00 | 860.00 | 830.00 | 855.00 | 855.00 | 5,200 |
| 2025-03-19 | 845.00 | 850.00 | 820.00 | 850.00 | 850.00 | 10,400 |
| 2025-03-18 | 835.00 | 850.00 | 830.00 | 850.00 | 850.00 | 38,500 |
| 2025-03-17 | 855.00 | 855.00 | 820.00 | 855.00 | 855.00 | 11,800 |
| 2025-03-14 | 835.00 | 870.00 | 830.00 | 855.00 | 855.00 | 18,300 |
| 2025-03-13 | 825.00 | 860.00 | 825.00 | 845.00 | 845.00 | 17,600 |
| 2025-03-12 | 850.00 | 860.00 | 825.00 | 855.00 | 855.00 | 9,700 |
| 2025-03-11 | 870.00 | 870.00 | 830.00 | 855.00 | 855.00 | 8,700 |
| 2025-03-10 | 840.00 | 870.00 | 820.00 | 850.00 | 850.00 | 7,100 |
| 2025-03-07 | 830.00 | 860.00 | 825.00 | 845.00 | 845.00 | 16,200 |
| 2025-03-06 | 845.00 | 850.00 | 815.00 | 830.00 | 830.00 | 150,300 |
| 2025-03-05 | 825.00 | 865.00 | 815.00 | 850.00 | 850.00 | 13,300 |
| 2025-03-04 | 830.00 | 865.00 | 825.00 | 825.00 | 825.00 | 100,800 |
| 2025-03-03 | 820.00 | 875.00 | 820.00 | 825.00 | 825.00 | 43,900 |
| 2025-02-28 | 875.00 | 875.00 | 815.00 | 840.00 | 840.00 | 144,600 |
| 2025-02-27 | 895.00 | 895.00 | 875.00 | 890.00 | 890.00 | 26,100 |
| 2025-02-26 | 895.00 | 900.00 | 875.00 | 900.00 | 900.00 | 7,000 |
| 2025-02-25 | 920.00 | 925.00 | 875.00 | 895.00 | 895.00 | 30,100 |
| 2025-02-24 | 905.00 | 915.00 | 870.00 | 915.00 | 915.00 | 60,100 |
| 2025-02-21 | 890.00 | 905.00 | 865.00 | 900.00 | 900.00 | 38,200 |
| 2025-02-20 | 885.00 | 895.00 | 865.00 | 890.00 | 890.00 | 77,700 |
| 2025-02-19 | 890.00 | 910.00 | 860.00 | 895.00 | 895.00 | 22,900 |
| 2025-02-18 | 910.00 | 925.00 | 895.00 | 905.00 | 905.00 | 63,700 |
| 2025-02-17 | 900.00 | 1,000.00 | 890.00 | 930.00 | 930.00 | 39,800 |
| 2025-02-14 | 890.00 | 930.00 | 890.00 | 895.00 | 895.00 | 41,600 |
| 2025-02-13 | 935.00 | 945.00 | 875.00 | 935.00 | 935.00 | 168,200 |
| 2025-02-12 | 885.00 | 945.00 | 860.00 | 935.00 | 935.00 | 35,600 |
| 2025-02-11 | 950.00 | 950.00 | 850.00 | 910.00 | 910.00 | 53,500 |
| 2025-02-10 | 880.00 | 965.00 | 850.00 | 910.00 | 910.00 | 63,200 |
| 2025-02-07 | 910.00 | 950.00 | 880.00 | 880.00 | 880.00 | 30,200 |
| 2025-02-06 | 1,000.00 | 1,045.00 | 820.00 | 910.00 | 910.00 | 225,200 |
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.