PT Nusantara Pelabuhan Handal Tbk (IDX:PORT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
930.00
-20.00 (-2.11%)
Aug 29, 2025, 10:53 AM WIB

IDX:PORT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025935.00960.00930.00930.00930.00-2.11%5,300
Aug 28, 2025950.00970.00930.00950.00950.00-54,700
Aug 27, 2025940.00985.00930.00950.00950.001.60%23,300
Aug 26, 2025935.00945.00920.00935.00935.00-2.09%11,100
Aug 25, 2025945.00955.00890.00955.00955.001.60%34,600
Aug 22, 2025925.00945.00925.00940.00940.001.62%4,700
Aug 21, 2025935.00940.00915.00925.00925.00-1.60%21,200
Aug 20, 2025950.00970.00935.00940.00940.00-0.53%10,600
Aug 19, 2025930.00955.00855.00945.00945.00-2.07%73,100
Aug 15, 2025965.00965.00920.00965.00965.00-67,300
Aug 14, 2025925.00965.00920.00965.00965.002.12%24,300
Aug 13, 2025920.00945.00915.00945.00945.000.53%1,800
Aug 12, 2025940.00940.00910.00940.00940.00-0.53%14,100
Aug 11, 2025945.00950.00910.00945.00945.00-46,400
Aug 8, 2025950.00950.00920.00945.00945.00-0.53%6,500
Aug 7, 2025955.00955.00930.00950.00950.00-1.04%13,900
Aug 6, 2025960.00960.00940.00960.00960.00-12,600
Aug 5, 2025975.00980.00930.00960.00960.00-1.54%58,500
Aug 4, 2025950.00975.00930.00975.00975.002.63%56,600
Aug 1, 2025930.00990.00915.00950.00950.00-0.52%24,900
Jul 31, 2025980.00980.00905.00955.00955.00-4.02%63,200
Jul 30, 20251,070.001,070.00930.00995.00995.00-1.49%334,000
Jul 29, 2025935.001,025.00920.001,010.001,010.009.19%601,100
Jul 28, 2025900.00930.00890.00925.00925.000.54%23,900
Jul 25, 2025935.00955.00895.00920.00920.00-1.60%63,200
Jul 24, 2025900.001,095.00870.00935.00935.003.89%573,000
Jul 23, 2025920.00920.00850.00900.00900.00-1.10%59,500
Jul 22, 2025880.00920.00870.00910.00910.002.25%44,900
Jul 21, 2025895.00895.00875.00890.00890.000.56%9,200
Jul 18, 2025875.00900.00870.00885.00885.001.14%28,600
Jul 17, 2025885.00885.00870.00875.00875.00-1.13%9,000
Jul 16, 2025870.00885.00870.00885.00885.00-0.56%29,300
Jul 15, 2025870.00905.00865.00890.00890.000.56%120,600
Jul 14, 2025870.00900.00870.00885.00885.00-1.67%3,000
Jul 11, 2025900.00905.00850.00900.00900.00-8,800
Jul 10, 2025855.00920.00855.00900.00900.004.65%38,900
Jul 9, 2025855.00870.00850.00860.00860.00-1.15%3,500
Jul 8, 2025850.00875.00850.00870.00870.002.35%52,300
Jul 7, 2025855.00865.00850.00850.00850.00-0.58%79,700
Jul 4, 2025855.00870.00850.00855.00855.00-0.58%41,100
Jul 3, 2025895.00895.00810.00860.00860.00-2.27%11,000
Jul 2, 2025855.00890.00840.00880.00880.000.57%25,800
Jul 1, 2025840.00875.00840.00875.00875.001.16%4,900
Jun 30, 2025865.00880.00840.00865.00865.00-40,800
Jun 26, 2025865.00910.00840.00865.00865.00-3.35%46,600
Jun 25, 2025905.00910.00860.00895.00895.00-1.10%27,100
Jun 24, 2025860.00905.00845.00905.00905.005.23%47,400
Jun 23, 2025845.00875.00845.00860.00860.00-0.58%37,500
Jun 20, 2025845.00865.00840.00865.00865.002.98%12,300
Jun 19, 2025850.00855.00840.00840.00840.00-0.59%66,100