PT Nusantara Pelabuhan Handal Tbk (IDX:PORT)
Indonesia · Delayed Price · Currency is IDR 975.00
+10.00 (1.04%)
Sep 29, 2025, 3:44 PM WIB
IDX:PORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 960.00 | 980.00 | 955.00 | 965.00 | 965.00 | 1.05% | 4,000 |
| Sep 25, 2025 | 960.00 | 990.00 | 950.00 | 955.00 | 955.00 | -1.04% | 20,500 |
| Sep 24, 2025 | 965.00 | 970.00 | 960.00 | 965.00 | 965.00 | 0.52% | 3,400 |
| Sep 23, 2025 | 965.00 | 970.00 | 960.00 | 960.00 | 960.00 | -0.52% | 34,000 |
| Sep 22, 2025 | 1,000.00 | 1,000.00 | 955.00 | 965.00 | 965.00 | - | 2,300 |
| Sep 19, 2025 | 960.00 | 980.00 | 960.00 | 965.00 | 965.00 | -1.03% | 7,000 |
| Sep 18, 2025 | 965.00 | 975.00 | 955.00 | 975.00 | 975.00 | 1.56% | 24,100 |
| Sep 17, 2025 | 970.00 | 985.00 | 960.00 | 960.00 | 960.00 | -1.54% | 6,100 |
| Sep 16, 2025 | 990.00 | 1,000.00 | 960.00 | 975.00 | 975.00 | -1.52% | 49,200 |
| Sep 15, 2025 | 985.00 | 1,040.00 | 960.00 | 990.00 | 990.00 | 1.02% | 37,600 |
| Sep 12, 2025 | 1,030.00 | 1,030.00 | 960.00 | 980.00 | 980.00 | -5.31% | 56,300 |
| Sep 11, 2025 | 930.00 | 1,150.00 | 920.00 | 1,035.00 | 1,035.00 | 10.11% | 208,100 |
| Sep 10, 2025 | 930.00 | 955.00 | 920.00 | 940.00 | 940.00 | 2.73% | 7,400 |
| Sep 9, 2025 | 930.00 | 950.00 | 830.00 | 915.00 | 915.00 | -4.69% | 23,900 |
| Sep 8, 2025 | 855.00 | 970.00 | 855.00 | 960.00 | 960.00 | 4.92% | 46,000 |
| Sep 4, 2025 | 910.00 | 990.00 | 910.00 | 915.00 | 915.00 | -0.54% | 106,000 |
| Sep 3, 2025 | 905.00 | 930.00 | 905.00 | 920.00 | 920.00 | 1.66% | 220,400 |
| Sep 2, 2025 | 925.00 | 950.00 | 905.00 | 905.00 | 905.00 | -1.63% | 45,000 |
| Sep 1, 2025 | 910.00 | 930.00 | 850.00 | 920.00 | 920.00 | -1.60% | 40,700 |
| Aug 29, 2025 | 935.00 | 960.00 | 930.00 | 935.00 | 935.00 | -1.58% | 14,900 |
| Aug 28, 2025 | 950.00 | 970.00 | 930.00 | 950.00 | 950.00 | - | 54,700 |
| Aug 27, 2025 | 940.00 | 985.00 | 930.00 | 950.00 | 950.00 | 1.60% | 23,300 |
| Aug 26, 2025 | 935.00 | 945.00 | 920.00 | 935.00 | 935.00 | -2.09% | 11,100 |
| Aug 25, 2025 | 945.00 | 955.00 | 890.00 | 955.00 | 955.00 | 1.60% | 34,600 |
| Aug 22, 2025 | 925.00 | 945.00 | 925.00 | 940.00 | 940.00 | 1.62% | 4,700 |
| Aug 21, 2025 | 935.00 | 940.00 | 915.00 | 925.00 | 925.00 | -1.60% | 21,200 |
| Aug 20, 2025 | 950.00 | 970.00 | 935.00 | 940.00 | 940.00 | -0.53% | 10,600 |
| Aug 19, 2025 | 930.00 | 955.00 | 855.00 | 945.00 | 945.00 | -2.07% | 73,100 |
| Aug 15, 2025 | 965.00 | 965.00 | 920.00 | 965.00 | 965.00 | - | 67,300 |
| Aug 14, 2025 | 925.00 | 965.00 | 920.00 | 965.00 | 965.00 | 2.12% | 24,300 |
| Aug 13, 2025 | 920.00 | 945.00 | 915.00 | 945.00 | 945.00 | 0.53% | 1,800 |
| Aug 12, 2025 | 940.00 | 940.00 | 910.00 | 940.00 | 940.00 | -0.53% | 14,100 |
| Aug 11, 2025 | 945.00 | 950.00 | 910.00 | 945.00 | 945.00 | - | 46,400 |
| Aug 8, 2025 | 950.00 | 950.00 | 920.00 | 945.00 | 945.00 | -0.53% | 6,500 |
| Aug 7, 2025 | 955.00 | 955.00 | 930.00 | 950.00 | 950.00 | -1.04% | 13,900 |
| Aug 6, 2025 | 960.00 | 960.00 | 940.00 | 960.00 | 960.00 | - | 12,600 |
| Aug 5, 2025 | 975.00 | 980.00 | 930.00 | 960.00 | 960.00 | -1.54% | 58,500 |
| Aug 4, 2025 | 950.00 | 975.00 | 930.00 | 975.00 | 975.00 | 2.63% | 56,600 |
| Aug 1, 2025 | 930.00 | 990.00 | 915.00 | 950.00 | 950.00 | -0.52% | 24,900 |
| Jul 31, 2025 | 980.00 | 980.00 | 905.00 | 955.00 | 955.00 | -4.02% | 63,200 |
| Jul 30, 2025 | 1,070.00 | 1,070.00 | 930.00 | 995.00 | 995.00 | -1.49% | 334,000 |
| Jul 29, 2025 | 935.00 | 1,025.00 | 920.00 | 1,010.00 | 1,010.00 | 9.19% | 601,100 |
| Jul 28, 2025 | 900.00 | 930.00 | 890.00 | 925.00 | 925.00 | 0.54% | 23,900 |
| Jul 25, 2025 | 935.00 | 955.00 | 895.00 | 920.00 | 920.00 | -1.60% | 63,200 |
| Jul 24, 2025 | 900.00 | 1,095.00 | 870.00 | 935.00 | 935.00 | 3.89% | 573,000 |
| Jul 23, 2025 | 920.00 | 920.00 | 850.00 | 900.00 | 900.00 | -1.10% | 59,500 |
| Jul 22, 2025 | 880.00 | 920.00 | 870.00 | 910.00 | 910.00 | 2.25% | 44,900 |
| Jul 21, 2025 | 895.00 | 895.00 | 875.00 | 890.00 | 890.00 | 0.56% | 9,200 |
| Jul 18, 2025 | 875.00 | 900.00 | 870.00 | 885.00 | 885.00 | 1.14% | 28,600 |
| Jul 17, 2025 | 885.00 | 885.00 | 870.00 | 875.00 | 875.00 | -1.13% | 9,000 |