PT Nusantara Pelabuhan Handal Tbk (IDX:PORT)
Indonesia · Delayed Price · Currency is IDR 885.00
-55.00 (-5.85%)
Oct 29, 2026, 4:00 PM WIB
IDX:PORT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 970.00 | 1,005.00 | 875.00 | 885.00 | 885.00 | -5.85% | 79,400 |
| Oct 28, 2026 | 935.00 | 970.00 | 895.00 | 940.00 | 940.00 | 0.53% | 5,200 |
| Oct 27, 2026 | 975.00 | 975.00 | 880.00 | 935.00 | 935.00 | 0.54% | 1,300 |
| Oct 26, 2026 | 955.00 | 955.00 | 875.00 | 930.00 | 930.00 | 1.64% | 8,400 |
| Oct 23, 2026 | 920.00 | 995.00 | 870.00 | 915.00 | 915.00 | -0.54% | 18,300 |
| Oct 22, 2026 | 925.00 | 995.00 | 870.00 | 920.00 | 920.00 | -0.54% | 13,900 |
| Oct 21, 2026 | 815.00 | 925.00 | 815.00 | 925.00 | 925.00 | 13.50% | 14,200 |
| Oct 20, 2026 | 760.00 | 815.00 | 720.00 | 815.00 | 815.00 | 5.84% | 57,800 |
| Oct 19, 2026 | 800.00 | 800.00 | 770.00 | 770.00 | 770.00 | -6.67% | 61,400 |
| Oct 16, 2026 | 965.00 | 965.00 | 825.00 | 825.00 | 825.00 | -14.51% | 83,800 |
| Oct 15, 2026 | 970.00 | 970.00 | 950.00 | 965.00 | 965.00 | - | 4,400 |
| Oct 14, 2026 | 960.00 | 970.00 | 930.00 | 965.00 | 965.00 | 0.52% | 1,100 |
| Oct 13, 2026 | 940.00 | 970.00 | 940.00 | 960.00 | 960.00 | 1.59% | 19,500 |
| Oct 12, 2026 | 940.00 | 945.00 | 940.00 | 945.00 | 945.00 | - | 300 |
| Oct 9, 2026 | 940.00 | 945.00 | 925.00 | 945.00 | 945.00 | - | 1,600 |
| Oct 7, 2026 | 945.00 | 945.00 | 915.00 | 945.00 | 945.00 | - | 1,100 |
| Oct 6, 2026 | 945.00 | 950.00 | 900.00 | 945.00 | 945.00 | -0.53% | 10,400 |
| Oct 5, 2026 | 905.00 | 950.00 | 900.00 | 950.00 | 950.00 | 0.53% | 2,500 |
| Oct 2, 2026 | 940.00 | 945.00 | 930.00 | 945.00 | 945.00 | - | 2,400 |
| Oct 1, 2026 | 955.00 | 955.00 | 920.00 | 945.00 | 945.00 | - | 4,300 |
| Sep 30, 2026 | 950.00 | 955.00 | 915.00 | 945.00 | 945.00 | - | 111,600 |
| Sep 29, 2026 | 950.00 | 950.00 | 930.00 | 945.00 | 945.00 | -0.53% | 4,400 |
| Sep 28, 2026 | 945.00 | 950.00 | 900.00 | 950.00 | 950.00 | 1.60% | 33,000 |
| Sep 25, 2026 | 945.00 | 950.00 | 900.00 | 935.00 | 935.00 | -1.58% | 55,700 |
| Sep 24, 2026 | 950.00 | 950.00 | 930.00 | 950.00 | 950.00 | - | 8,200 |
| Sep 23, 2026 | 905.00 | 950.00 | 905.00 | 950.00 | 950.00 | -0.52% | 8,500 |
| Sep 22, 2026 | 955.00 | 970.00 | 935.00 | 955.00 | 955.00 | 0.53% | 11,200 |
| Sep 21, 2026 | 930.00 | 960.00 | 920.00 | 950.00 | 950.00 | -1.04% | 7,000 |
| Sep 18, 2026 | 930.00 | 970.00 | 890.00 | 960.00 | 960.00 | 0.52% | 16,400 |
| Sep 17, 2026 | 940.00 | 960.00 | 925.00 | 955.00 | 955.00 | -0.52% | 14,100 |
| Sep 16, 2026 | 975.00 | 975.00 | 935.00 | 960.00 | 960.00 | -0.52% | 15,100 |
| Sep 15, 2026 | 965.00 | 990.00 | 935.00 | 965.00 | 965.00 | - | 33,200 |
| Sep 14, 2026 | 950.00 | 990.00 | 940.00 | 965.00 | 965.00 | 1.58% | 29,700 |
| Sep 11, 2026 | 940.00 | 990.00 | 905.00 | 950.00 | 950.00 | 3.83% | 42,000 |
| Sep 10, 2026 | 915.00 | 1,080.00 | 905.00 | 915.00 | 915.00 | - | 307,200 |
| Sep 9, 2026 | 915.00 | 915.00 | 885.00 | 915.00 | 915.00 | -0.54% | 15,100 |
| Sep 8, 2026 | 925.00 | 925.00 | 915.00 | 920.00 | 920.00 | 0.55% | 1,300 |
| Sep 7, 2026 | 895.00 | 980.00 | 895.00 | 915.00 | 915.00 | 2.81% | 37,200 |
| Sep 4, 2026 | 895.00 | 895.00 | 890.00 | 890.00 | 890.00 | -0.56% | 8,200 |
| Sep 3, 2026 | 895.00 | 920.00 | 880.00 | 895.00 | 895.00 | - | 5,000 |
| Sep 2, 2026 | 905.00 | 905.00 | 895.00 | 895.00 | 895.00 | -1.10% | 2,300 |
| Sep 1, 2026 | 920.00 | 940.00 | 880.00 | 905.00 | 905.00 | -0.55% | 39,700 |
| Aug 31, 2026 | 890.00 | 910.00 | 885.00 | 910.00 | 910.00 | 2.25% | 17,600 |
| Aug 28, 2026 | 905.00 | 905.00 | 875.00 | 890.00 | 890.00 | -1.66% | 70,200 |
| Aug 27, 2026 | 905.00 | 910.00 | 870.00 | 905.00 | 905.00 | - | 21,400 |
| Aug 26, 2026 | 920.00 | 970.00 | 905.00 | 905.00 | 905.00 | -1.09% | 22,800 |
| Aug 24, 2026 | 950.00 | 990.00 | 915.00 | 915.00 | 915.00 | - | 15,200 |
| Aug 21, 2026 | 920.00 | 1,050.00 | 905.00 | 915.00 | 915.00 | 1.67% | 301,100 |
| Aug 20, 2026 | 1,000.00 | 1,000.00 | 825.00 | 900.00 | 900.00 | -3.74% | 181,000 |
| Aug 19, 2026 | 970.00 | 1,035.00 | 900.00 | 935.00 | 935.00 | -3.11% | 52,000 |