PT Nusantara Pelabuhan Handal Tbk (IDX:PORT)
Indonesia · Delayed Price · Currency is IDR 940.00
-35.00 (-3.59%)
Aug 5, 2025, 2:31 PM WIB
IDX:PORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 975.00 | 980.00 | 935.00 | 940.00 | 940.00 | -3.59% | 12,100 |
| 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 |
| Jul 16, 2025 | 870.00 | 885.00 | 870.00 | 885.00 | 885.00 | -0.56% | 29,300 |
| Jul 15, 2025 | 870.00 | 905.00 | 865.00 | 890.00 | 890.00 | 0.56% | 120,600 |
| Jul 14, 2025 | 870.00 | 900.00 | 870.00 | 885.00 | 885.00 | -1.67% | 3,000 |
| Jul 11, 2025 | 900.00 | 905.00 | 850.00 | 900.00 | 900.00 | - | 8,800 |
| Jul 10, 2025 | 855.00 | 920.00 | 855.00 | 900.00 | 900.00 | 4.65% | 38,900 |
| Jul 9, 2025 | 855.00 | 870.00 | 850.00 | 860.00 | 860.00 | -1.15% | 3,500 |
| Jul 8, 2025 | 850.00 | 875.00 | 850.00 | 870.00 | 870.00 | 2.35% | 52,300 |
| Jul 7, 2025 | 855.00 | 865.00 | 850.00 | 850.00 | 850.00 | -0.58% | 79,700 |
| Jul 4, 2025 | 855.00 | 870.00 | 850.00 | 855.00 | 855.00 | -0.58% | 41,100 |
| Jul 3, 2025 | 895.00 | 895.00 | 810.00 | 860.00 | 860.00 | -2.27% | 11,000 |
| Jul 2, 2025 | 855.00 | 890.00 | 840.00 | 880.00 | 880.00 | 0.57% | 25,800 |
| Jul 1, 2025 | 840.00 | 875.00 | 840.00 | 875.00 | 875.00 | 1.16% | 4,900 |
| Jun 30, 2025 | 865.00 | 880.00 | 840.00 | 865.00 | 865.00 | - | 40,800 |
| Jun 26, 2025 | 865.00 | 910.00 | 840.00 | 865.00 | 865.00 | -3.35% | 46,600 |
| Jun 25, 2025 | 905.00 | 910.00 | 860.00 | 895.00 | 895.00 | -1.10% | 27,100 |
| Jun 24, 2025 | 860.00 | 905.00 | 845.00 | 905.00 | 905.00 | 5.23% | 47,400 |
| Jun 23, 2025 | 845.00 | 875.00 | 845.00 | 860.00 | 860.00 | -0.58% | 37,500 |
| Jun 20, 2025 | 845.00 | 865.00 | 840.00 | 865.00 | 865.00 | 2.98% | 12,300 |
| Jun 19, 2025 | 850.00 | 855.00 | 840.00 | 840.00 | 840.00 | -0.59% | 66,100 |
| Jun 18, 2025 | 865.00 | 875.00 | 815.00 | 845.00 | 845.00 | -0.59% | 8,300 |
| Jun 17, 2025 | 855.00 | 890.00 | 810.00 | 850.00 | 850.00 | -1.73% | 7,500 |
| Jun 16, 2025 | 875.00 | 880.00 | 840.00 | 865.00 | 865.00 | -0.57% | 14,600 |
| Jun 13, 2025 | 835.00 | 950.00 | 830.00 | 870.00 | 870.00 | 4.19% | 183,700 |
| Jun 12, 2025 | 835.00 | 870.00 | 820.00 | 835.00 | 835.00 | -3.47% | 50,600 |
| Jun 11, 2025 | 830.00 | 870.00 | 830.00 | 865.00 | 865.00 | - | 81,200 |
| Jun 10, 2025 | 850.00 | 865.00 | 830.00 | 865.00 | 865.00 | 1.76% | 7,800 |
| Jun 5, 2025 | 820.00 | 860.00 | 810.00 | 850.00 | 850.00 | 2.41% | 12,700 |
| Jun 4, 2025 | 840.00 | 850.00 | 825.00 | 830.00 | 830.00 | -2.35% | 8,200 |
| Jun 3, 2025 | 820.00 | 870.00 | 820.00 | 850.00 | 850.00 | 1.19% | 21,600 |
| Jun 2, 2025 | 845.00 | 850.00 | 815.00 | 840.00 | 840.00 | -1.75% | 35,000 |
| May 28, 2025 | 830.00 | 860.00 | 830.00 | 855.00 | 855.00 | 3.01% | 52,800 |
| May 27, 2025 | 825.00 | 865.00 | 820.00 | 830.00 | 830.00 | -1.78% | 67,600 |
| May 26, 2025 | 815.00 | 845.00 | 810.00 | 845.00 | 845.00 | 1.81% | 3,000 |
| May 23, 2025 | 835.00 | 850.00 | 810.00 | 830.00 | 830.00 | -1.19% | 5,100 |
| May 22, 2025 | 865.00 | 865.00 | 830.00 | 840.00 | 840.00 | -1.18% | 17,300 |
| May 21, 2025 | 850.00 | 875.00 | 840.00 | 850.00 | 850.00 | - | 20,200 |