PT Nusantara Pelabuhan Handal Tbk (IDX:PORT)
Indonesia · Delayed Price · Currency is IDR 960.00
+5.00 (0.52%)
Sep 18, 2026, 3:40 PM WIB
IDX:PORT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 930.00 | 970.00 | 890.00 | 965.00 | 965.00 | 1.05% | 15,800 |
| 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 |
| Aug 18, 2026 | 870.00 | 1,085.00 | 870.00 | 965.00 | 965.00 | 10.92% | 306,300 |
| Aug 14, 2026 | 880.00 | 915.00 | 850.00 | 870.00 | 870.00 | 0.58% | 10,400 |
| Aug 13, 2026 | 865.00 | 930.00 | 860.00 | 865.00 | 865.00 | -3.35% | 5,500 |
| Aug 12, 2026 | 865.00 | 900.00 | 865.00 | 895.00 | 895.00 | 4.07% | 6,600 |
| Aug 11, 2026 | 885.00 | 885.00 | 850.00 | 860.00 | 860.00 | -0.58% | 28,600 |
| Aug 10, 2026 | 870.00 | 895.00 | 865.00 | 865.00 | 865.00 | - | 17,500 |
| Aug 7, 2026 | 870.00 | 885.00 | 865.00 | 865.00 | 865.00 | -2.81% | 10,100 |
| Aug 6, 2026 | 865.00 | 895.00 | 860.00 | 890.00 | 890.00 | 3.49% | 10,600 |
| Aug 5, 2026 | 860.00 | 860.00 | 845.00 | 860.00 | 860.00 | - | 14,800 |
| Aug 4, 2026 | 900.00 | 900.00 | 850.00 | 860.00 | 860.00 | -1.71% | 4,800 |
| Aug 3, 2026 | 870.00 | 900.00 | 870.00 | 875.00 | 875.00 | 1.16% | 4,300 |
| Jul 31, 2026 | 865.00 | 900.00 | 835.00 | 865.00 | 865.00 | 0.58% | 37,600 |
| Jul 30, 2026 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | -1.71% | 10,300 |
| Jul 29, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -0.57% | 2,100 |
| Jul 28, 2026 | 870.00 | 890.00 | 870.00 | 880.00 | 880.00 | -1.68% | 3,000 |
| Jul 27, 2026 | 870.00 | 900.00 | 870.00 | 895.00 | 895.00 | 2.87% | 1,100 |
| Jul 24, 2026 | 900.00 | 950.00 | 850.00 | 870.00 | 870.00 | -1.69% | 38,400 |
| Jul 23, 2026 | 850.00 | 950.00 | 825.00 | 885.00 | 885.00 | 1.14% | 4,300 |
| Jul 22, 2026 | 890.00 | 900.00 | 850.00 | 875.00 | 875.00 | -1.69% | 3,500 |
| Jul 21, 2026 | 880.00 | 900.00 | 825.00 | 890.00 | 890.00 | 1.14% | 13,300 |
| Jul 20, 2026 | 950.00 | 980.00 | 810.00 | 880.00 | 880.00 | -1.12% | 27,100 |
| Jul 17, 2026 | 1,015.00 | 1,030.00 | 890.00 | 890.00 | 890.00 | 0.56% | 45,700 |
| 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 |