Nusantara Pelabuhan Handal Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 765.00 | 785.00 | 760.00 | 785.00 | 785.00 | 125,600 |
| 2024-10-31 | 770.00 | 795.00 | 765.00 | 770.00 | 770.00 | 24,400 |
| 2024-10-30 | 785.00 | 805.00 | 780.00 | 780.00 | 780.00 | 27,700 |
| 2024-10-29 | 770.00 | 795.00 | 770.00 | 785.00 | 785.00 | 22,200 |
| 2024-10-28 | 795.00 | 795.00 | 770.00 | 790.00 | 790.00 | 72,300 |
| 2024-10-25 | 805.00 | 810.00 | 780.00 | 795.00 | 795.00 | 43,000 |
| 2024-10-24 | 785.00 | 795.00 | 785.00 | 790.00 | 790.00 | 56,800 |
| 2024-10-23 | 770.00 | 790.00 | 770.00 | 785.00 | 785.00 | 43,100 |
| 2024-10-22 | 770.00 | 785.00 | 770.00 | 770.00 | 770.00 | 89,000 |
| 2024-10-21 | 780.00 | 785.00 | 755.00 | 770.00 | 770.00 | 117,800 |
| 2024-10-18 | 780.00 | 790.00 | 755.00 | 780.00 | 780.00 | 321,000 |
| 2024-10-17 | 785.00 | 800.00 | 775.00 | 780.00 | 780.00 | 36,500 |
| 2024-10-16 | 790.00 | 795.00 | 770.00 | 780.00 | 780.00 | 163,600 |
| 2024-10-15 | 795.00 | 795.00 | 775.00 | 790.00 | 790.00 | 27,900 |
| 2024-10-14 | 800.00 | 800.00 | 775.00 | 795.00 | 795.00 | 65,300 |
| 2024-10-11 | 805.00 | 805.00 | 780.00 | 800.00 | 800.00 | 20,800 |
| 2024-10-10 | 755.00 | 815.00 | 755.00 | 805.00 | 805.00 | 115,200 |
| 2024-10-09 | 790.00 | 795.00 | 755.00 | 755.00 | 755.00 | 300,200 |
| 2024-10-08 | 795.00 | 800.00 | 765.00 | 790.00 | 790.00 | 551,100 |
| 2024-10-07 | 795.00 | 800.00 | 785.00 | 795.00 | 795.00 | 30,300 |
| 2024-10-04 | 795.00 | 795.00 | 775.00 | 795.00 | 795.00 | 39,900 |
| 2024-10-03 | 800.00 | 830.00 | 775.00 | 795.00 | 795.00 | 100,200 |
| 2024-10-02 | 790.00 | 800.00 | 785.00 | 785.00 | 785.00 | 174,500 |
| 2024-10-01 | 780.00 | 815.00 | 780.00 | 790.00 | 790.00 | 567,200 |
| 2024-09-30 | 815.00 | 815.00 | 780.00 | 790.00 | 790.00 | 659,400 |
| 2024-09-27 | 820.00 | 820.00 | 795.00 | 815.00 | 815.00 | 175,300 |
| 2024-09-26 | 795.00 | 875.00 | 795.00 | 820.00 | 820.00 | 262,500 |
| 2024-09-25 | 825.00 | 825.00 | 795.00 | 795.00 | 795.00 | 434,200 |
| 2024-09-24 | 820.00 | 830.00 | 805.00 | 820.00 | 820.00 | 142,900 |
| 2024-09-23 | 855.00 | 860.00 | 820.00 | 830.00 | 830.00 | 115,000 |
| 2024-09-20 | 850.00 | 860.00 | 830.00 | 855.00 | 855.00 | 41,200 |
| 2024-09-19 | 905.00 | 905.00 | 820.00 | 845.00 | 845.00 | 513,000 |
| 2024-09-18 | 915.00 | 945.00 | 855.00 | 905.00 | 905.00 | 158,100 |
| 2024-09-17 | 875.00 | 960.00 | 870.00 | 915.00 | 915.00 | 372,500 |
| 2024-09-13 | 890.00 | 890.00 | 800.00 | 880.00 | 880.00 | 315,900 |
| 2024-09-12 | 955.00 | 970.00 | 890.00 | 890.00 | 890.00 | 647,700 |
| 2024-09-11 | 965.00 | 1,030.00 | 940.00 | 975.00 | 975.00 | 484,700 |
| 2024-09-10 | 1,035.00 | 1,070.00 | 960.00 | 965.00 | 965.00 | 746,500 |
| 2024-09-09 | 1,085.00 | 1,095.00 | 1,025.00 | 1,030.00 | 1,030.00 | 629,200 |
| 2024-09-06 | 1,035.00 | 1,290.00 | 1,015.00 | 1,080.00 | 1,080.00 | 3,275,500 |
| 2024-09-05 | 1,070.00 | 1,100.00 | 1,000.00 | 1,035.00 | 1,035.00 | 515,000 |
| 2024-09-04 | 885.00 | 1,110.00 | 860.00 | 1,050.00 | 1,050.00 | 6,382,900 |
| 2024-09-03 | 910.00 | 910.00 | 865.00 | 890.00 | 890.00 | 25,400 |
| 2024-09-02 | 905.00 | 945.00 | 875.00 | 910.00 | 910.00 | 19,900 |
| 2024-08-30 | 890.00 | 945.00 | 845.00 | 905.00 | 905.00 | 18,200 |
| 2024-08-29 | 870.00 | 895.00 | 790.00 | 890.00 | 890.00 | 209,100 |
| 2024-08-28 | 960.00 | 1,100.00 | 800.00 | 805.00 | 805.00 | 626,100 |
| 2024-08-27 | 960.00 | 980.00 | 920.00 | 970.00 | 970.00 | 110,000 |
| 2024-08-26 | 990.00 | 990.00 | 805.00 | 960.00 | 960.00 | 57,600 |
| 2024-08-23 | 820.00 | 1,025.00 | 790.00 | 990.00 | 990.00 | 125,800 |
| 2024-08-22 | 850.00 | 850.00 | 800.00 | 820.00 | 820.00 | 40,300 |
| 2024-08-21 | 845.00 | 880.00 | 775.00 | 850.00 | 850.00 | 98,300 |
| 2024-08-20 | 760.00 | 900.00 | 755.00 | 845.00 | 845.00 | 122,700 |
| 2024-08-19 | 765.00 | 790.00 | 760.00 | 760.00 | 760.00 | 7,600 |
| 2024-08-16 | 785.00 | 785.00 | 765.00 | 765.00 | 765.00 | 3,900 |
| 2024-08-15 | 790.00 | 790.00 | 765.00 | 780.00 | 780.00 | 2,400 |
| 2024-08-14 | 790.00 | 790.00 | 770.00 | 790.00 | 790.00 | 7,100 |
| 2024-08-13 | 755.00 | 790.00 | 755.00 | 790.00 | 790.00 | 1,200 |
| 2024-08-12 | 765.00 | 765.00 | 760.00 | 765.00 | 765.00 | 26,200 |
| 2024-08-09 | 755.00 | 770.00 | 755.00 | 765.00 | 765.00 | 3,000 |
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.