PT Nusantara Pelabuhan Handal Tbk (IDX:PORT)
Indonesia · Delayed Price · Currency is IDR 890.00
+5.00 (0.56%)
Jul 17, 2026, 4:02 PM WIB
IDX:PORT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,015.00 | 1,030.00 | 890.00 | 890.00 | - | 0.56% | 46,200 |
| Jul 16, 2026 | 965.00 | 1,040.00 | 880.00 | 885.00 | 885.00 | 2.31% | 208,700 |
| Jul 15, 2026 | 865.00 | 870.00 | 830.00 | 865.00 | 865.00 | -1.70% | 32,500 |
| Jul 14, 2026 | 880.00 | 905.00 | 875.00 | 880.00 | 880.00 | 0.57% | 17,800 |
| Jul 13, 2026 | 995.00 | 1,060.00 | 850.00 | 875.00 | 875.00 | 2.94% | 137,400 |
| Jul 10, 2026 | 835.00 | 925.00 | 835.00 | 850.00 | 850.00 | 1.80% | 35,500 |
| Jul 9, 2026 | 845.00 | 890.00 | 830.00 | 835.00 | 835.00 | -0.60% | 2,900 |
| Jul 8, 2026 | 830.00 | 890.00 | 800.00 | 840.00 | 840.00 | -4.55% | 1,700 |
| Jul 7, 2026 | 915.00 | 915.00 | 875.00 | 880.00 | 880.00 | -2.22% | 6,100 |
| Jul 6, 2026 | 890.00 | 995.00 | 835.00 | 900.00 | 900.00 | 9.76% | 37,300 |
| Jul 3, 2026 | 890.00 | 890.00 | 820.00 | 820.00 | 820.00 | - | 400 |
| Jul 2, 2026 | 800.00 | 825.00 | 795.00 | 820.00 | 820.00 | 1.23% | 500 |
| Jul 1, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0.62% | 400 |
| Jun 30, 2026 | 820.00 | 820.00 | 805.00 | 805.00 | 805.00 | -1.83% | 14,900 |
| Jun 26, 2026 | 825.00 | 885.00 | 815.00 | 820.00 | 820.00 | -1.20% | 6,800 |
| Jun 25, 2026 | 830.00 | 895.00 | 800.00 | 830.00 | 830.00 | -2.92% | 90,700 |
| Jun 24, 2026 | 800.00 | 895.00 | 800.00 | 855.00 | 855.00 | -3.93% | 3,300 |
| Jun 23, 2026 | 835.00 | 890.00 | 775.00 | 890.00 | 890.00 | 4.09% | 3,700 |
| Jun 22, 2026 | 900.00 | 905.00 | 805.00 | 855.00 | 855.00 | -4.47% | 59,200 |
| Jun 19, 2026 | 880.00 | 895.00 | 880.00 | 895.00 | 895.00 | 1.70% | 800 |
| Jun 18, 2026 | 885.00 | 895.00 | 870.00 | 880.00 | 880.00 | -0.56% | 4,200 |
| Jun 17, 2026 | 925.00 | 925.00 | 875.00 | 885.00 | 885.00 | -4.32% | 13,000 |
| Jun 15, 2026 | 900.00 | 925.00 | 885.00 | 925.00 | 925.00 | 3.93% | 5,000 |
| Jun 12, 2026 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | 1.14% | 4,500 |
| Jun 11, 2026 | 900.00 | 900.00 | 870.00 | 880.00 | 880.00 | -1.68% | 3,500 |
| Jun 10, 2026 | 900.00 | 900.00 | 865.00 | 895.00 | 895.00 | 0.56% | 4,800 |
| Jun 9, 2026 | 885.00 | 915.00 | 865.00 | 890.00 | 890.00 | 0.56% | 7,100 |
| Jun 8, 2026 | 910.00 | 940.00 | 885.00 | 885.00 | 885.00 | - | 12,100 |
| Jun 5, 2026 | 885.00 | 910.00 | 885.00 | 885.00 | 885.00 | 0.57% | 4,300 |
| Jun 4, 2026 | 900.00 | 900.00 | 880.00 | 880.00 | 880.00 | - | 7,100 |
| Jun 3, 2026 | 895.00 | 1,055.00 | 880.00 | 880.00 | 880.00 | -1.12% | 169,900 |
| Jun 2, 2026 | 885.00 | 950.00 | 865.00 | 890.00 | 890.00 | -4.30% | 900 |
| May 29, 2026 | 895.00 | 935.00 | 865.00 | 930.00 | 930.00 | 3.33% | 104,000 |
| May 26, 2026 | 900.00 | 950.00 | 890.00 | 900.00 | 900.00 | 0.56% | 1,300 |
| May 25, 2026 | 880.00 | 1,105.00 | 855.00 | 895.00 | 895.00 | -2.72% | 39,000 |
| May 22, 2026 | 880.00 | 920.00 | 855.00 | 920.00 | 920.00 | 3.37% | 3,000 |
| May 21, 2026 | 915.00 | 915.00 | 890.00 | 890.00 | 890.00 | -2.73% | 7,100 |
| May 20, 2026 | 885.00 | 915.00 | 885.00 | 915.00 | 915.00 | 0.55% | 4,300 |
| May 19, 2026 | 900.00 | 1,005.00 | 885.00 | 910.00 | 910.00 | 2.25% | 31,400 |
| May 18, 2026 | 905.00 | 915.00 | 890.00 | 890.00 | 890.00 | -1.66% | 50,600 |
| May 13, 2026 | 925.00 | 925.00 | 900.00 | 905.00 | 905.00 | -1.63% | 5,200 |
| May 12, 2026 | 995.00 | 1,030.00 | 920.00 | 920.00 | 920.00 | -7.07% | 39,400 |
| May 11, 2026 | 940.00 | 1,060.00 | 890.00 | 990.00 | 990.00 | 5.88% | 197,700 |
| May 8, 2026 | 900.00 | 935.00 | 900.00 | 935.00 | 935.00 | 3.31% | 17,600 |
| May 7, 2026 | 930.00 | 930.00 | 900.00 | 905.00 | 905.00 | -0.55% | 10,000 |
| May 6, 2026 | 900.00 | 965.00 | 900.00 | 910.00 | 910.00 | 1.68% | 16,900 |
| May 5, 2026 | 900.00 | 905.00 | 895.00 | 895.00 | 895.00 | 1.13% | 5,100 |
| May 4, 2026 | 895.00 | 895.00 | 880.00 | 885.00 | 885.00 | -1.12% | 4,200 |
| Apr 30, 2026 | 920.00 | 920.00 | 895.00 | 895.00 | 895.00 | - | 6,400 |
| Apr 29, 2026 | 900.00 | 930.00 | 885.00 | 895.00 | 895.00 | -0.56% | 30,900 |