Nusantara Pelabuhan Handal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 920.00 | 1,005.00 | 900.00 | 1,000.00 | 1,000.00 | 232,400 |
| 2025-02-04 | 920.00 | 960.00 | 900.00 | 960.00 | 960.00 | 107,200 |
| 2025-02-03 | 900.00 | 945.00 | 885.00 | 920.00 | 920.00 | 64,400 |
| 2025-01-31 | 865.00 | 900.00 | 865.00 | 900.00 | 900.00 | 30,100 |
| 2025-01-30 | 900.00 | 900.00 | 870.00 | 890.00 | 890.00 | 41,200 |
| 2025-01-24 | 870.00 | 900.00 | 860.00 | 900.00 | 900.00 | 111,500 |
| 2025-01-23 | 845.00 | 920.00 | 840.00 | 860.00 | 860.00 | 94,800 |
| 2025-01-22 | 875.00 | 905.00 | 810.00 | 845.00 | 845.00 | 129,000 |
| 2025-01-21 | 945.00 | 945.00 | 800.00 | 870.00 | 870.00 | 264,300 |
| 2025-01-20 | 950.00 | 1,030.00 | 915.00 | 945.00 | 945.00 | 440,800 |
| 2025-01-17 | 870.00 | 1,085.00 | 835.00 | 915.00 | 915.00 | 501,700 |
| 2025-01-16 | 810.00 | 875.00 | 810.00 | 870.00 | 870.00 | 162,200 |
| 2025-01-15 | 830.00 | 850.00 | 800.00 | 805.00 | 805.00 | 79,500 |
| 2025-01-14 | 880.00 | 880.00 | 800.00 | 830.00 | 830.00 | 156,000 |
| 2025-01-13 | 770.00 | 940.00 | 770.00 | 870.00 | 870.00 | 669,100 |
| 2025-01-10 | 750.00 | 765.00 | 670.00 | 765.00 | 765.00 | 16,600 |
| 2025-01-09 | 750.00 | 770.00 | 750.00 | 765.00 | 765.00 | 18,100 |
| 2025-01-08 | 775.00 | 790.00 | 750.00 | 770.00 | 770.00 | 22,400 |
| 2025-01-07 | 800.00 | 805.00 | 735.00 | 760.00 | 760.00 | 216,600 |
| 2025-01-06 | 805.00 | 810.00 | 800.00 | 805.00 | 805.00 | 7,200 |
| 2025-01-03 | 800.00 | 820.00 | 795.00 | 810.00 | 810.00 | 144,200 |
| 2025-01-02 | 810.00 | 815.00 | 810.00 | 815.00 | 815.00 | 8,900 |
| 2024-12-30 | 840.00 | 850.00 | 805.00 | 810.00 | 810.00 | 22,800 |
| 2024-12-27 | 820.00 | 845.00 | 805.00 | 840.00 | 840.00 | 47,300 |
| 2024-12-24 | 820.00 | 825.00 | 805.00 | 820.00 | 820.00 | 20,100 |
| 2024-12-23 | 810.00 | 830.00 | 800.00 | 825.00 | 825.00 | 18,000 |
| 2024-12-20 | 800.00 | 810.00 | 795.00 | 810.00 | 810.00 | 37,700 |
| 2024-12-19 | 810.00 | 820.00 | 800.00 | 800.00 | 800.00 | 90,100 |
| 2024-12-18 | 810.00 | 820.00 | 810.00 | 820.00 | 820.00 | 39,600 |
| 2024-12-17 | 815.00 | 820.00 | 810.00 | 820.00 | 820.00 | 39,900 |
| 2024-12-16 | 830.00 | 830.00 | 810.00 | 825.00 | 825.00 | 31,700 |
| 2024-12-13 | 860.00 | 885.00 | 815.00 | 830.00 | 830.00 | 207,100 |
| 2024-12-12 | 855.00 | 875.00 | 825.00 | 845.00 | 845.00 | 162,600 |
| 2024-12-11 | 840.00 | 840.00 | 820.00 | 835.00 | 835.00 | 111,500 |
| 2024-12-10 | 840.00 | 870.00 | 810.00 | 840.00 | 840.00 | 125,400 |
| 2024-12-09 | 845.00 | 845.00 | 820.00 | 830.00 | 830.00 | 55,300 |
| 2024-12-06 | 830.00 | 860.00 | 825.00 | 845.00 | 845.00 | 69,800 |
| 2024-12-05 | 830.00 | 830.00 | 815.00 | 830.00 | 830.00 | 98,700 |
| 2024-12-04 | 825.00 | 840.00 | 815.00 | 820.00 | 820.00 | 36,300 |
| 2024-12-03 | 810.00 | 830.00 | 810.00 | 825.00 | 825.00 | 95,300 |
| 2024-12-02 | 820.00 | 820.00 | 810.00 | 810.00 | 810.00 | 173,700 |
| 2024-11-29 | 845.00 | 845.00 | 810.00 | 820.00 | 820.00 | 37,300 |
| 2024-11-28 | 825.00 | 850.00 | 820.00 | 835.00 | 835.00 | 20,400 |
| 2024-11-26 | 840.00 | 840.00 | 815.00 | 820.00 | 820.00 | 73,000 |
| 2024-11-25 | 855.00 | 920.00 | 830.00 | 840.00 | 840.00 | 151,000 |
| 2024-11-22 | 815.00 | 860.00 | 810.00 | 855.00 | 855.00 | 138,400 |
| 2024-11-21 | 810.00 | 830.00 | 810.00 | 815.00 | 815.00 | 60,400 |
| 2024-11-20 | 825.00 | 830.00 | 815.00 | 830.00 | 830.00 | 35,500 |
| 2024-11-19 | 830.00 | 835.00 | 815.00 | 830.00 | 830.00 | 40,900 |
| 2024-11-18 | 810.00 | 830.00 | 810.00 | 830.00 | 830.00 | 274,500 |
| 2024-11-15 | 825.00 | 830.00 | 810.00 | 810.00 | 810.00 | 198,500 |
| 2024-11-14 | 860.00 | 860.00 | 825.00 | 825.00 | 825.00 | 162,500 |
| 2024-11-13 | 860.00 | 870.00 | 850.00 | 870.00 | 870.00 | 46,500 |
| 2024-11-12 | 885.00 | 895.00 | 850.00 | 875.00 | 875.00 | 88,000 |
| 2024-11-11 | 920.00 | 950.00 | 880.00 | 885.00 | 885.00 | 292,200 |
| 2024-11-08 | 995.00 | 1,020.00 | 890.00 | 940.00 | 940.00 | 242,200 |
| 2024-11-07 | 925.00 | 990.00 | 890.00 | 950.00 | 950.00 | 273,900 |
| 2024-11-06 | 980.00 | 1,000.00 | 835.00 | 910.00 | 910.00 | 381,900 |
| 2024-11-05 | 1,040.00 | 1,080.00 | 890.00 | 910.00 | 910.00 | 1,759,600 |
| 2024-11-04 | 800.00 | 980.00 | 790.00 | 980.00 | 980.00 | 2,098,300 |
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.