PT Nusantara Pelabuhan Handal Tbk (IDX:PORT)
Indonesia · Delayed Price · Currency is IDR 1,240.00
+10.00 (0.81%)
Dec 30, 2025, 4:00 PM WIB
IDX:PORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,250.00 | 1,250.00 | 1,160.00 | 1,210.00 | - | -1.63% | 366,100 |
| Dec 29, 2025 | 1,195.00 | 1,250.00 | 1,155.00 | 1,230.00 | 1,230.00 | 2.93% | 174,000 |
| Dec 24, 2025 | 1,200.00 | 1,240.00 | 1,100.00 | 1,195.00 | 1,195.00 | -0.42% | 307,100 |
| Dec 23, 2025 | 1,150.00 | 1,285.00 | 1,095.00 | 1,200.00 | 1,200.00 | -6.61% | 1,135,300 |
| Dec 22, 2025 | 1,550.00 | 1,575.00 | 1,285.00 | 1,285.00 | 1,285.00 | -14.90% | 645,100 |
| Dec 19, 2025 | 1,355.00 | 1,575.00 | 1,295.00 | 1,510.00 | 1,510.00 | 19.84% | 2,633,700 |
| Dec 18, 2025 | 1,015.00 | 1,260.00 | 1,015.00 | 1,260.00 | 1,260.00 | 24.75% | 1,764,200 |
| Dec 17, 2025 | 1,045.00 | 1,045.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.46% | 39,100 |
| Dec 16, 2025 | 1,040.00 | 1,090.00 | 1,005.00 | 1,025.00 | 1,025.00 | -0.97% | 61,200 |
| Dec 15, 2025 | 1,065.00 | 1,065.00 | 990.00 | 1,035.00 | 1,035.00 | - | 82,000 |
| Dec 12, 2025 | 1,065.00 | 1,075.00 | 1,015.00 | 1,035.00 | 1,035.00 | -2.82% | 33,500 |
| Dec 11, 2025 | 1,065.00 | 1,065.00 | 1,000.00 | 1,065.00 | 1,065.00 | 0.95% | 10,500 |
| Dec 10, 2025 | 1,065.00 | 1,080.00 | 1,030.00 | 1,055.00 | 1,055.00 | -3.21% | 25,400 |
| Dec 9, 2025 | 1,065.00 | 1,095.00 | 1,065.00 | 1,090.00 | 1,090.00 | 2.35% | 11,100 |
| Dec 8, 2025 | 1,075.00 | 1,085.00 | 1,010.00 | 1,065.00 | 1,065.00 | 0.95% | 25,900 |
| Dec 5, 2025 | 1,095.00 | 1,095.00 | 1,010.00 | 1,055.00 | 1,055.00 | -4.09% | 42,400 |
| Dec 4, 2025 | 1,120.00 | 1,195.00 | 990.00 | 1,100.00 | 1,100.00 | -0.45% | 74,700 |
| Dec 3, 2025 | 1,110.00 | 1,130.00 | 1,105.00 | 1,105.00 | 1,105.00 | -2.21% | 8,400 |
| Dec 2, 2025 | 1,130.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,130.00 | -0.44% | 12,500 |
| Dec 1, 2025 | 1,135.00 | 1,150.00 | 1,125.00 | 1,135.00 | 1,135.00 | 0.44% | 14,500 |
| Nov 28, 2025 | 1,130.00 | 1,135.00 | 1,125.00 | 1,130.00 | 1,130.00 | 0.44% | 10,400 |
| Nov 27, 2025 | 1,150.00 | 1,150.00 | 1,100.00 | 1,125.00 | 1,125.00 | -2.17% | 7,300 |
| Nov 26, 2025 | 1,145.00 | 1,195.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.88% | 23,400 |
| Nov 25, 2025 | 1,130.00 | 1,170.00 | 1,120.00 | 1,140.00 | 1,140.00 | 2.24% | 48,600 |
| Nov 24, 2025 | 1,135.00 | 1,135.00 | 1,110.00 | 1,115.00 | 1,115.00 | -1.76% | 14,900 |
| Nov 21, 2025 | 1,135.00 | 1,160.00 | 1,135.00 | 1,135.00 | 1,135.00 | 2.25% | 25,100 |
| Nov 20, 2025 | 1,130.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,110.00 | -1.77% | 15,800 |
| Nov 19, 2025 | 1,110.00 | 1,135.00 | 1,060.00 | 1,130.00 | 1,130.00 | 1.80% | 11,600 |
| Nov 18, 2025 | 1,125.00 | 1,125.00 | 1,010.00 | 1,110.00 | 1,110.00 | -1.33% | 26,500 |
| Nov 17, 2025 | 1,145.00 | 1,170.00 | 1,105.00 | 1,125.00 | 1,125.00 | -1.75% | 25,500 |
| Nov 14, 2025 | 1,195.00 | 1,240.00 | 1,080.00 | 1,145.00 | 1,145.00 | -3.78% | 65,800 |
| Nov 13, 2025 | 1,215.00 | 1,250.00 | 1,190.00 | 1,190.00 | 1,190.00 | -3.25% | 35,800 |
| Nov 12, 2025 | 1,220.00 | 1,260.00 | 1,180.00 | 1,230.00 | 1,230.00 | 0.82% | 69,900 |
| Nov 11, 2025 | 1,240.00 | 1,240.00 | 1,190.00 | 1,220.00 | 1,220.00 | -1.61% | 54,500 |
| Nov 10, 2025 | 1,220.00 | 1,250.00 | 1,220.00 | 1,240.00 | 1,240.00 | 1.64% | 71,600 |
| Nov 7, 2025 | 1,235.00 | 1,250.00 | 1,215.00 | 1,220.00 | 1,220.00 | 0.83% | 11,800 |
| Nov 6, 2025 | 1,220.00 | 1,240.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.82% | 101,900 |
| Nov 5, 2025 | 1,235.00 | 1,235.00 | 1,110.00 | 1,220.00 | 1,220.00 | -1.21% | 15,000 |
| Nov 4, 2025 | 1,235.00 | 1,240.00 | 1,210.00 | 1,235.00 | 1,235.00 | 1.23% | 25,200 |
| Nov 3, 2025 | 1,285.00 | 1,285.00 | 1,195.00 | 1,220.00 | 1,220.00 | -5.43% | 112,500 |
| Oct 31, 2025 | 1,280.00 | 1,370.00 | 1,230.00 | 1,290.00 | 1,290.00 | 0.78% | 107,100 |
| Oct 30, 2025 | 1,380.00 | 1,380.00 | 1,270.00 | 1,280.00 | 1,280.00 | -6.91% | 219,600 |
| Oct 29, 2025 | 1,160.00 | 1,440.00 | 1,160.00 | 1,375.00 | 1,375.00 | 19.05% | 1,056,700 |
| Oct 28, 2025 | 1,190.00 | 1,190.00 | 1,050.00 | 1,155.00 | 1,155.00 | -2.94% | 153,900 |
| Oct 27, 2025 | 1,355.00 | 1,355.00 | 1,155.00 | 1,190.00 | 1,190.00 | -12.18% | 137,000 |
| Oct 24, 2025 | 1,405.00 | 1,475.00 | 1,355.00 | 1,355.00 | 1,355.00 | -3.56% | 82,100 |
| 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 |