PT Nusantara Pelabuhan Handal Tbk(ID:PORT)
Rp945.00+30.00 (+3.28%)
ID:PORT
PT Nusantara Pelabuhan Handal Tbk historical prices
Rp945.00
At close:+30.00 (+3.28%)
PT Nusantara Pelabuhan Handal Tbk (PORT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 925.00 | 950.00 | 915.00 | 945.00 | 945.00 | +3.28% | 15,800 | 0.42 |
| Nov 10, 2026 | 910.00 | 935.00 | 895.00 | 915.00 | 915.00 | +4.57% | 41,500 | 1.11 |
| Nov 09, 2026 | 900.00 | 920.00 | 880.00 | 905.00 | 905.00 | +3.43% | 23,100 | 0.62 |
| Nov 06, 2026 | 920.00 | 920.00 | 825.00 | 875.00 | 875.00 | -0.57% | 32,200 | 0.87 |
| Nov 05, 2026 | 860.00 | 930.00 | 835.00 | 880.00 | 880.00 | +1.73% | 5,500 | 0.15 |
| Nov 04, 2026 | 875.00 | 875.00 | 805.00 | 865.00 | 865.00 | 0.00% | 15,900 | 0.43 |
| Nov 03, 2026 | 875.00 | 875.00 | 835.00 | 865.00 | 865.00 | 0.00% | 6,600 | 0.18 |
| Nov 02, 2026 | 865.00 | 975.00 | 835.00 | 865.00 | 865.00 | 0.00% | 57,800 | 1.58 |
| Oct 30, 2026 | 895.00 | 895.00 | 825.00 | 865.00 | 865.00 | -2.26% | 15,300 | 0.42 |
| Oct 29, 2026 | 970.00 | 1,005.00 | 875.00 | 885.00 | 885.00 | -5.85% | 79,300 | 2.25 |
| Oct 28, 2026 | 935.00 | 970.00 | 895.00 | 940.00 | 940.00 | +0.53% | 5,200 | 0.15 |
| Oct 27, 2026 | 975.00 | 975.00 | 880.00 | 935.00 | 935.00 | +0.54% | 1,300 | 0.04 |
| Oct 26, 2026 | 955.00 | 955.00 | 875.00 | 930.00 | 930.00 | +1.64% | 8,400 | 0.23 |
| Oct 23, 2026 | 920.00 | 995.00 | 870.00 | 915.00 | 915.00 | -0.54% | 18,300 | 0.52 |
| Oct 22, 2026 | 925.00 | 995.00 | 870.00 | 920.00 | 920.00 | -0.54% | 13,900 | 0.39 |
| Oct 21, 2026 | 815.00 | 925.00 | 815.00 | 925.00 | 925.00 | +13.50% | 14,200 | 0.40 |
| Oct 20, 2026 | 760.00 | 815.00 | 720.00 | 815.00 | 815.00 | +5.84% | 57,800 | 1.66 |
| Oct 19, 2026 | 800.00 | 800.00 | 770.00 | 770.00 | 770.00 | -6.67% | 61,400 | 1.81 |
| Oct 16, 2026 | 965.00 | 965.00 | 825.00 | 825.00 | 825.00 | -14.51% | 83,800 | 2.55 |
| Oct 15, 2026 | 970.00 | 970.00 | 950.00 | 965.00 | 965.00 | 0.00% | 4,400 | 0.13 |
| Oct 14, 2026 | 960.00 | 970.00 | 930.00 | 965.00 | 965.00 | +0.52% | 1,100 | 0.03 |
| Oct 13, 2026 | 940.00 | 970.00 | 940.00 | 960.00 | 960.00 | +1.59% | 19,500 | 0.53 |
| Oct 12, 2026 | 940.00 | 945.00 | 940.00 | 945.00 | 945.00 | 0.00% | 300 | 0.01 |
| Oct 09, 2026 | 940.00 | 945.00 | 925.00 | 945.00 | 945.00 | 0.00% | 1,600 | 0.04 |
| Oct 08, 2026 | 945.00 | 945.00 | 925.00 | 945.00 | 945.00 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 945.00 | 945.00 | 915.00 | 945.00 | 945.00 | 0.00% | 1,100 | 0.03 |
| Oct 06, 2026 | 945.00 | 950.00 | 900.00 | 945.00 | 945.00 | -0.53% | 10,400 | 0.26 |
| Oct 05, 2026 | 905.00 | 950.00 | 900.00 | 950.00 | 950.00 | +0.53% | 2,500 | 0.06 |
| Oct 02, 2026 | 940.00 | 945.00 | 930.00 | 945.00 | 945.00 | 0.00% | 2,400 | 0.06 |
| Oct 01, 2026 | 955.00 | 955.00 | 920.00 | 945.00 | 945.00 | 0.00% | 4,300 | 0.11 |
| Sep 30, 2026 | 950.00 | 955.00 | 915.00 | 945.00 | 945.00 | 0.00% | 111,600 | 2.86 |
| Sep 29, 2026 | 950.00 | 950.00 | 930.00 | 945.00 | 945.00 | -0.53% | 4,400 | 0.11 |
| Sep 28, 2026 | 945.00 | 950.00 | 900.00 | 950.00 | 950.00 | +1.60% | 33,000 | 0.86 |
| Sep 25, 2026 | 945.00 | 950.00 | 900.00 | 935.00 | 935.00 | -1.58% | 55,700 | 1.47 |
| Sep 24, 2026 | 950.00 | 950.00 | 930.00 | 950.00 | 950.00 | 0.00% | 8,200 | 0.22 |
| Sep 23, 2026 | 905.00 | 950.00 | 905.00 | 950.00 | 950.00 | -0.52% | 8,500 | 0.23 |
| Sep 22, 2026 | 955.00 | 970.00 | 935.00 | 955.00 | 955.00 | +0.53% | 11,200 | 0.29 |
| Sep 21, 2026 | 930.00 | 960.00 | 920.00 | 950.00 | 950.00 | -1.04% | 7,000 | 0.18 |
| Sep 18, 2026 | 930.00 | 970.00 | 890.00 | 960.00 | 960.00 | +0.52% | 16,400 | 0.42 |
| Sep 17, 2026 | 940.00 | 960.00 | 925.00 | 955.00 | 955.00 | -0.52% | 14,100 | 0.36 |
| Sep 16, 2026 | 975.00 | 975.00 | 935.00 | 960.00 | 960.00 | -0.52% | 15,100 | 0.39 |
| Sep 15, 2026 | 965.00 | 990.00 | 935.00 | 965.00 | 965.00 | 0.00% | 33,200 | 0.86 |
| Sep 14, 2026 | 950.00 | 990.00 | 940.00 | 965.00 | 965.00 | +1.58% | 29,700 | 0.77 |
| Sep 11, 2026 | 940.00 | 990.00 | 905.00 | 950.00 | 950.00 | +3.83% | 42,000 | 1.11 |
| Sep 10, 2026 | 915.00 | 1,080.00 | 905.00 | 915.00 | 915.00 | 0.00% | 307,200 | 9.31 |
| Sep 09, 2026 | 915.00 | 915.00 | 885.00 | 915.00 | 915.00 | -0.54% | 15,100 | 0.46 |
| Sep 08, 2026 | 925.00 | 925.00 | 915.00 | 920.00 | 920.00 | +0.55% | 1,300 | 0.04 |
| Sep 07, 2026 | 895.00 | 980.00 | 895.00 | 915.00 | 915.00 | +2.81% | 37,200 | 1.15 |
| Sep 04, 2026 | 895.00 | 895.00 | 890.00 | 890.00 | 890.00 | -0.56% | 8,200 | 0.25 |
| Sep 03, 2026 | 895.00 | 920.00 | 880.00 | 895.00 | 895.00 | 0.00% | 5,000 | 0.15 |
