PT Nusantara Pelabuhan Handal Tbk (IDX:PORT)
Indonesia · Delayed Price · Currency is IDR 885.00
+5.00 (0.57%)
Apr 14, 2026, 2:27 PM WIB
IDX:PORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 890.00 | 895.00 | 880.00 | 880.00 | 880.00 | -1.12% | 8,900 |
| Apr 10, 2026 | 885.00 | 925.00 | 860.00 | 890.00 | 890.00 | -1.11% | 6,000 |
| Apr 9, 2026 | 895.00 | 900.00 | 875.00 | 900.00 | 900.00 | 0.56% | 3,300 |
| Apr 8, 2026 | 875.00 | 900.00 | 860.00 | 895.00 | 895.00 | 2.29% | 33,100 |
| Apr 7, 2026 | 860.00 | 1,080.00 | 860.00 | 875.00 | 875.00 | 1.16% | 168,000 |
| Apr 6, 2026 | 865.00 | 890.00 | 855.00 | 865.00 | 865.00 | - | 5,700 |
| Apr 2, 2026 | 860.00 | 905.00 | 860.00 | 865.00 | 865.00 | - | 11,400 |
| Apr 1, 2026 | 860.00 | 900.00 | 855.00 | 865.00 | 865.00 | 0.58% | 79,400 |
| Mar 31, 2026 | 860.00 | 895.00 | 860.00 | 860.00 | 860.00 | - | 5,000 |
| Mar 30, 2026 | 870.00 | 895.00 | 855.00 | 860.00 | 860.00 | -1.15% | 8,400 |
| Mar 27, 2026 | 890.00 | 915.00 | 800.00 | 870.00 | 870.00 | -2.25% | 7,600 |
| Mar 26, 2026 | 875.00 | 895.00 | 865.00 | 890.00 | 890.00 | 1.71% | 33,300 |
| Mar 25, 2026 | 865.00 | 945.00 | 855.00 | 875.00 | 875.00 | 1.74% | 43,400 |
| Mar 17, 2026 | 860.00 | 865.00 | 860.00 | 860.00 | 860.00 | - | 3,300 |
| Mar 16, 2026 | 875.00 | 875.00 | 845.00 | 860.00 | 860.00 | -1.71% | 55,700 |
| Mar 13, 2026 | 900.00 | 900.00 | 865.00 | 875.00 | 875.00 | -1.13% | 4,600 |
| Mar 12, 2026 | 910.00 | 910.00 | 865.00 | 885.00 | 885.00 | -2.75% | 4,000 |
| Mar 11, 2026 | 895.00 | 910.00 | 850.00 | 910.00 | 910.00 | 1.68% | 4,900 |
| Mar 10, 2026 | 885.00 | 940.00 | 850.00 | 895.00 | 895.00 | 1.13% | 30,200 |
| Mar 9, 2026 | 885.00 | 885.00 | 865.00 | 885.00 | 885.00 | -4.32% | 35,700 |
| Mar 6, 2026 | 930.00 | 930.00 | 880.00 | 925.00 | 925.00 | -0.54% | 6,600 |
| Mar 5, 2026 | 890.00 | 940.00 | 860.00 | 930.00 | 930.00 | 4.49% | 22,600 |
| Mar 4, 2026 | 900.00 | 935.00 | 890.00 | 890.00 | 890.00 | -0.56% | 34,900 |
| Mar 3, 2026 | 890.00 | 930.00 | 885.00 | 895.00 | 895.00 | 1.13% | 16,400 |
| Mar 2, 2026 | 985.00 | 985.00 | 860.00 | 885.00 | 885.00 | -10.15% | 89,800 |
| Feb 27, 2026 | 975.00 | 995.00 | 965.00 | 985.00 | 985.00 | 1.03% | 23,900 |
| Feb 26, 2026 | 965.00 | 985.00 | 960.00 | 975.00 | 975.00 | -0.51% | 25,200 |
| Feb 25, 2026 | 995.00 | 995.00 | 965.00 | 980.00 | 980.00 | - | 60,100 |
| Feb 24, 2026 | 1,000.00 | 1,005.00 | 955.00 | 980.00 | 980.00 | -0.51% | 13,000 |
| Feb 23, 2026 | 990.00 | 1,020.00 | 950.00 | 985.00 | 985.00 | -0.51% | 11,800 |
| Feb 20, 2026 | 1,020.00 | 1,020.00 | 985.00 | 990.00 | 990.00 | -1.00% | 17,200 |
| Feb 19, 2026 | 1,005.00 | 1,015.00 | 985.00 | 1,000.00 | 1,000.00 | 1.52% | 51,800 |
| Feb 18, 2026 | 990.00 | 1,010.00 | 980.00 | 985.00 | 985.00 | -0.51% | 53,100 |
| Feb 13, 2026 | 990.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | - | 30,900 |
| Feb 12, 2026 | 985.00 | 995.00 | 980.00 | 990.00 | 990.00 | 0.51% | 62,300 |
| Feb 11, 2026 | 985.00 | 995.00 | 980.00 | 985.00 | 985.00 | - | 50,400 |
| Feb 10, 2026 | 985.00 | 1,045.00 | 965.00 | 985.00 | 985.00 | - | 55,500 |
| Feb 9, 2026 | 1,010.00 | 1,030.00 | 960.00 | 985.00 | 985.00 | -1.50% | 68,400 |
| Feb 6, 2026 | 995.00 | 1,045.00 | 970.00 | 1,000.00 | 1,000.00 | 0.50% | 82,200 |
| Feb 5, 2026 | 980.00 | 1,195.00 | 970.00 | 995.00 | 995.00 | 3.65% | 697,500 |
| Feb 4, 2026 | 875.00 | 1,080.00 | 875.00 | 960.00 | 960.00 | 9.71% | 364,000 |
| Feb 3, 2026 | 825.00 | 900.00 | 820.00 | 875.00 | 875.00 | 2.94% | 65,700 |
| Feb 2, 2026 | 960.00 | 960.00 | 815.00 | 850.00 | 850.00 | -10.53% | 85,700 |
| Jan 30, 2026 | 1,050.00 | 1,050.00 | 865.00 | 950.00 | 950.00 | -3.06% | 342,200 |
| Jan 29, 2026 | 905.00 | 1,135.00 | 780.00 | 980.00 | 980.00 | 7.69% | 769,900 |
| Jan 28, 2026 | 1,065.00 | 1,180.00 | 910.00 | 910.00 | 910.00 | -14.55% | 554,200 |
| Jan 27, 2026 | 1,035.00 | 1,110.00 | 1,030.00 | 1,065.00 | 1,065.00 | 3.40% | 38,800 |
| Jan 26, 2026 | 1,075.00 | 1,080.00 | 1,025.00 | 1,030.00 | 1,030.00 | -4.19% | 53,900 |
| Jan 23, 2026 | 1,115.00 | 1,140.00 | 1,065.00 | 1,075.00 | 1,075.00 | -1.38% | 27,800 |
| Jan 22, 2026 | 1,095.00 | 1,115.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.46% | 41,600 |