PT Nusantara Pelabuhan Handal Tbk (IDX:PORT)
Indonesia · Delayed Price · Currency is IDR 900.00
+5.00 (0.56%)
May 26, 2026, 3:03 PM WIB
IDX:PORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 890.00 | 940.00 | 890.00 | 900.00 | 900.00 | -1.10% | 25,500 |
| Apr 27, 2026 | 905.00 | 910.00 | 905.00 | 910.00 | 910.00 | 2.25% | 4,900 |
| Apr 24, 2026 | 905.00 | 935.00 | 890.00 | 890.00 | 890.00 | -1.66% | 23,700 |
| Apr 23, 2026 | 900.00 | 925.00 | 900.00 | 905.00 | 905.00 | -0.55% | 13,700 |
| Apr 22, 2026 | 900.00 | 945.00 | 900.00 | 910.00 | 910.00 | - | 109,100 |
| Apr 21, 2026 | 900.00 | 930.00 | 890.00 | 910.00 | 910.00 | 1.68% | 22,100 |
| Apr 20, 2026 | 900.00 | 920.00 | 895.00 | 895.00 | 895.00 | - | 5,200 |
| Apr 17, 2026 | 900.00 | 965.00 | 880.00 | 895.00 | 895.00 | -0.56% | 63,100 |
| Apr 16, 2026 | 915.00 | 935.00 | 880.00 | 900.00 | 900.00 | -1.64% | 4,500 |
| Apr 15, 2026 | 880.00 | 945.00 | 870.00 | 915.00 | 915.00 | 3.39% | 10,100 |
| Apr 14, 2026 | 880.00 | 905.00 | 865.00 | 885.00 | 885.00 | 0.57% | 6,800 |
| 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 |