PT Nusantara Pelabuhan Handal Tbk (IDX:PORT)
Indonesia · Delayed Price · Currency is IDR 1,380.00
-25.00 (-1.78%)
Oct 24, 2025, 11:10 AM WIB
IDX:PORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,405.00 | 1,475.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.78% | 74,400 |
| Oct 23, 2025 | 1,575.00 | 1,960.00 | 1,405.00 | 1,405.00 | 1,405.00 | -10.79% | 1,386,400 |
| Oct 22, 2025 | 1,570.00 | 1,650.00 | 1,400.00 | 1,575.00 | 1,575.00 | 0.32% | 358,800 |
| Oct 21, 2025 | 1,555.00 | 1,680.00 | 1,495.00 | 1,570.00 | 1,570.00 | 1.29% | 493,600 |
| Oct 20, 2025 | 1,360.00 | 1,700.00 | 1,255.00 | 1,550.00 | 1,550.00 | 11.51% | 689,300 |
| Oct 17, 2025 | 2,000.00 | 2,030.00 | 1,390.00 | 1,390.00 | 1,390.00 | -14.72% | 858,000 |
| Oct 16, 2025 | 1,425.00 | 1,930.00 | 1,400.00 | 1,630.00 | 1,630.00 | 5.50% | 542,400 |
| Oct 15, 2025 | 1,185.00 | 1,620.00 | 1,185.00 | 1,545.00 | 1,545.00 | 17.05% | 949,000 |
| Oct 14, 2025 | 1,450.00 | 1,665.00 | 1,165.00 | 1,320.00 | 1,320.00 | -1.12% | 1,429,700 |
| Oct 13, 2025 | 1,075.00 | 1,335.00 | 1,075.00 | 1,335.00 | 1,335.00 | 24.77% | 331,900 |
| Oct 10, 2025 | 1,020.00 | 1,085.00 | 950.00 | 1,070.00 | 1,070.00 | 5.42% | 82,500 |
| Oct 9, 2025 | 1,025.00 | 1,050.00 | 970.00 | 1,015.00 | 1,015.00 | -1.46% | 33,100 |
| Oct 8, 2025 | 1,025.00 | 1,030.00 | 960.00 | 1,030.00 | 1,030.00 | 0.49% | 19,700 |
| Oct 7, 2025 | 1,025.00 | 1,050.00 | 995.00 | 1,025.00 | 1,025.00 | 4.59% | 121,500 |
| Oct 6, 2025 | 1,000.00 | 1,010.00 | 970.00 | 980.00 | 980.00 | 1.03% | 37,900 |
| Oct 3, 2025 | 975.00 | 995.00 | 965.00 | 970.00 | 970.00 | -0.51% | 28,800 |
| Oct 2, 2025 | 970.00 | 975.00 | 970.00 | 975.00 | 975.00 | 1.04% | 1,100 |
| Oct 1, 2025 | 990.00 | 990.00 | 960.00 | 965.00 | 965.00 | -2.03% | 4,000 |
| Sep 30, 2025 | 985.00 | 990.00 | 955.00 | 985.00 | 985.00 | 1.03% | 7,900 |
| Sep 29, 2025 | 990.00 | 990.00 | 955.00 | 975.00 | 975.00 | 1.04% | 19,200 |
| 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 |