PT Nusantara Pelabuhan Handal Tbk PORT

IDX · Indonesia · Transportation

IDR 945.000.00 (0.00%)

Market closed· Oct 1, 2026, 8:26 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 945.00	0.00%	IDR 955.00	IDR 955.00	IDR 920.00	4.30K
2026-09-30	IDR 945.00	0.00%	IDR 950.00	IDR 955.00	IDR 915.00	111.60K
2026-09-29	IDR 945.00	-0.53%	IDR 950.00	IDR 950.00	IDR 930.00	4.40K
2026-09-28	IDR 950.00	+1.60%	IDR 945.00	IDR 950.00	IDR 900.00	33.00K
2026-09-25	IDR 935.00	-1.58%	IDR 945.00	IDR 950.00	IDR 900.00	55.70K
2026-09-24	IDR 950.00	0.00%	IDR 950.00	IDR 950.00	IDR 930.00	8.20K
2026-09-23	IDR 950.00	-0.52%	IDR 905.00	IDR 950.00	IDR 905.00	8.50K
2026-09-22	IDR 955.00	+0.53%	IDR 955.00	IDR 970.00	IDR 935.00	11.20K
2026-09-21	IDR 950.00	-1.04%	IDR 930.00	IDR 960.00	IDR 920.00	7.00K
2026-09-18	IDR 960.00	+0.52%	IDR 930.00	IDR 970.00	IDR 890.00	16.40K
2026-09-17	IDR 955.00	-0.52%	IDR 940.00	IDR 960.00	IDR 925.00	14.10K
2026-09-16	IDR 960.00	-0.52%	IDR 975.00	IDR 975.00	IDR 935.00	15.10K
2026-09-15	IDR 965.00	0.00%	IDR 965.00	IDR 990.00	IDR 935.00	33.20K
2026-09-14	IDR 965.00	+1.58%	IDR 950.00	IDR 990.00	IDR 940.00	29.70K
2026-09-11	IDR 950.00	+3.83%	IDR 940.00	IDR 990.00	IDR 905.00	42.00K
2026-09-10	IDR 915.00	0.00%	IDR 915.00	IDR 1,080.00	IDR 905.00	307.20K
2026-09-09	IDR 915.00	-0.54%	IDR 915.00	IDR 915.00	IDR 885.00	15.10K
2026-09-08	IDR 920.00	+0.55%	IDR 925.00	IDR 925.00	IDR 915.00	1.30K
2026-09-07	IDR 915.00	+2.81%	IDR 895.00	IDR 980.00	IDR 895.00	37.20K
2026-09-04	IDR 890.00	-0.56%	IDR 895.00	IDR 895.00	IDR 890.00	8.20K
2026-09-03	IDR 895.00	0.00%	IDR 895.00	IDR 920.00	IDR 880.00	5.00K
2026-09-02	IDR 895.00	-1.10%	IDR 905.00	IDR 905.00	IDR 895.00	2.30K
2026-09-01	IDR 905.00	-0.55%	IDR 920.00	IDR 940.00	IDR 880.00	39.70K
2026-08-31	IDR 910.00	+2.25%	IDR 890.00	IDR 910.00	IDR 885.00	17.60K
2026-08-28	IDR 890.00	-1.66%	IDR 905.00	IDR 905.00	IDR 875.00	70.20K
2026-08-27	IDR 905.00	0.00%	IDR 905.00	IDR 910.00	IDR 870.00	21.40K
2026-08-26	IDR 905.00	-1.09%	IDR 920.00	IDR 970.00	IDR 905.00	22.80K
2026-08-24	IDR 915.00	0.00%	IDR 950.00	IDR 990.00	IDR 915.00	15.20K
2026-08-21	IDR 915.00	+1.67%	IDR 920.00	IDR 1,050.00	IDR 905.00	301.10K
2026-08-20	IDR 900.00	-3.74%	IDR 1,000.00	IDR 1,000.00	IDR 825.00	181.00K
2026-08-19	IDR 935.00	-3.11%	IDR 970.00	IDR 1,035.00	IDR 900.00	52.00K
2026-08-18	IDR 965.00	+10.92%	IDR 870.00	IDR 1,085.00	IDR 870.00	306.30K
2026-08-14	IDR 870.00	+0.58%	IDR 880.00	IDR 915.00	IDR 850.00	10.40K
2026-08-13	IDR 865.00	-3.35%	IDR 865.00	IDR 930.00	IDR 860.00	5.50K
2026-08-12	IDR 895.00	+4.07%	IDR 865.00	IDR 900.00	IDR 865.00	6.60K
2026-08-11	IDR 860.00	-0.58%	IDR 885.00	IDR 885.00	IDR 850.00	28.60K
2026-08-10	IDR 865.00	0.00%	IDR 870.00	IDR 895.00	IDR 865.00	17.50K
2026-08-07	IDR 865.00	-2.81%	IDR 870.00	IDR 885.00	IDR 865.00	10.10K
2026-08-06	IDR 890.00	+3.49%	IDR 865.00	IDR 895.00	IDR 860.00	10.60K
2026-08-05	IDR 860.00	0.00%	IDR 860.00	IDR 860.00	IDR 845.00	14.80K
2026-08-04	IDR 860.00	-1.71%	IDR 900.00	IDR 900.00	IDR 850.00	4.80K
2026-08-03	IDR 875.00	+1.16%	IDR 870.00	IDR 900.00	IDR 870.00	4.30K
2026-07-31	IDR 865.00	+0.58%	IDR 865.00	IDR 900.00	IDR 835.00	37.60K
2026-07-30	IDR 860.00	-1.71%	IDR 870.00	IDR 870.00	IDR 860.00	10.30K
2026-07-29	IDR 875.00	-0.57%	IDR 875.00	IDR 875.00	IDR 875.00	2.10K
2026-07-28	IDR 880.00	-1.68%	IDR 870.00	IDR 890.00	IDR 870.00	3.00K
2026-07-27	IDR 895.00	+2.87%	IDR 870.00	IDR 900.00	IDR 870.00	1.10K
2026-07-24	IDR 870.00	-1.69%	IDR 900.00	IDR 950.00	IDR 850.00	38.40K
2026-07-23	IDR 885.00	+1.14%	IDR 850.00	IDR 950.00	IDR 825.00	4.30K
2026-07-22	IDR 875.00	-1.69%	IDR 890.00	IDR 900.00	IDR 850.00	3.50K
2026-07-21	IDR 890.00	+1.14%	IDR 880.00	IDR 900.00	IDR 825.00	13.30K
2026-07-20	IDR 880.00	-1.12%	IDR 950.00	IDR 980.00	IDR 810.00	27.10K
2026-07-17	IDR 890.00	+0.56%	IDR 1,015.00	IDR 1,030.00	IDR 890.00	45.70K
2026-07-16	IDR 885.00	+2.31%	IDR 965.00	IDR 1,040.00	IDR 880.00	208.70K
2026-07-15	IDR 865.00	-1.70%	IDR 865.00	IDR 870.00	IDR 830.00	32.50K
2026-07-14	IDR 880.00	+0.57%	IDR 880.00	IDR 905.00	IDR 875.00	17.80K
2026-07-13	IDR 875.00	+2.94%	IDR 995.00	IDR 1,060.00	IDR 850.00	137.40K
2026-07-10	IDR 850.00	+1.80%	IDR 835.00	IDR 925.00	IDR 835.00	35.50K
2026-07-09	IDR 835.00	-0.60%	IDR 845.00	IDR 890.00	IDR 830.00	2.90K
2026-07-08	IDR 840.00	-4.55%	IDR 830.00	IDR 890.00	IDR 800.00	1.70K
2026-07-07	IDR 880.00	-2.22%	IDR 915.00	IDR 915.00	IDR 875.00	6.10K
2026-07-06	IDR 900.00	+9.76%	IDR 890.00	IDR 995.00	IDR 835.00	37.30K
2026-07-03	IDR 820.00	0.00%	IDR 890.00	IDR 890.00	IDR 820.00	400
2026-07-02	IDR 820.00	+1.23%	IDR 800.00	IDR 825.00	IDR 795.00	500
2026-07-01	IDR 810.00	+0.62%	IDR 810.00	IDR 810.00	IDR 810.00	400
2026-06-30	IDR 805.00	-1.83%	IDR 820.00	IDR 820.00	IDR 805.00	14.90K
2026-06-29	IDR 820.00	0.00%	IDR 820.00	IDR 820.00	IDR 820.00	0
2026-06-26	IDR 820.00	-1.20%	IDR 825.00	IDR 885.00	IDR 815.00	6.80K
2026-06-25	IDR 830.00	-2.92%	IDR 830.00	IDR 895.00	IDR 800.00	90.70K
2026-06-24	IDR 855.00	-3.93%	IDR 800.00	IDR 895.00	IDR 800.00	3.30K
2026-06-23	IDR 890.00	+4.09%	IDR 835.00	IDR 890.00	IDR 775.00	3.70K
2026-06-22	IDR 855.00	-4.47%	IDR 900.00	IDR 905.00	IDR 805.00	59.20K
2026-06-19	IDR 895.00	+1.70%	IDR 880.00	IDR 895.00	IDR 880.00	800
2026-06-18	IDR 880.00	-0.56%	IDR 885.00	IDR 895.00	IDR 870.00	4.20K
2026-06-17	IDR 885.00	-4.32%	IDR 925.00	IDR 925.00	IDR 875.00	13.00K
2026-06-15	IDR 925.00	+3.93%	IDR 900.00	IDR 925.00	IDR 885.00	5.00K
2026-06-12	IDR 890.00	+1.14%	IDR 900.00	IDR 900.00	IDR 890.00	4.50K
2026-06-11	IDR 880.00	-1.68%	IDR 900.00	IDR 900.00	IDR 870.00	3.50K
2026-06-10	IDR 895.00	+0.56%	IDR 900.00	IDR 900.00	IDR 865.00	4.80K
2026-06-09	IDR 890.00	+0.56%	IDR 885.00	IDR 915.00	IDR 865.00	7.10K
2026-06-08	IDR 885.00	0.00%	IDR 910.00	IDR 940.00	IDR 885.00	12.10K
2026-06-05	IDR 885.00	+0.57%	IDR 885.00	IDR 910.00	IDR 885.00	4.30K
2026-06-04	IDR 880.00	0.00%	IDR 900.00	IDR 900.00	IDR 880.00	7.10K
2026-06-03	IDR 880.00	-1.12%	IDR 895.00	IDR 1,055.00	IDR 880.00	169.90K
2026-06-02	IDR 890.00	-4.30%	IDR 885.00	IDR 950.00	IDR 865.00	900
2026-05-29	IDR 930.00	+3.33%	IDR 895.00	IDR 935.00	IDR 865.00	104.00K
2026-05-28	IDR 900.00	0.00%	IDR 900.00	IDR 900.00	IDR 900.00	0
2026-05-27	IDR 900.00	0.00%	IDR 900.00	IDR 900.00	IDR 900.00	0
2026-05-26	IDR 900.00	+0.56%	IDR 900.00	IDR 950.00	IDR 890.00	1.30K
2026-05-25	IDR 895.00	-2.72%	IDR 880.00	IDR 1,105.00	IDR 855.00	39.00K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 945.00	0.00%	IDR 955.00	IDR 955.00	IDR 920.00	4.30K
2026-09-30	IDR 945.00	0.00%	IDR 950.00	IDR 955.00	IDR 915.00	111.60K
2026-09-29	IDR 945.00	-0.53%	IDR 950.00	IDR 950.00	IDR 930.00	4.40K
2026-09-28	IDR 950.00	+1.60%	IDR 945.00	IDR 950.00	IDR 900.00	33.00K
2026-09-25	IDR 935.00	-1.58%	IDR 945.00	IDR 950.00	IDR 900.00	55.70K
2026-09-24	IDR 950.00	0.00%	IDR 950.00	IDR 950.00	IDR 930.00	8.20K
2026-09-23	IDR 950.00	-0.52%	IDR 905.00	IDR 950.00	IDR 905.00	8.50K
2026-09-22	IDR 955.00	+0.53%	IDR 955.00	IDR 970.00	IDR 935.00	11.20K
2026-09-21	IDR 950.00	-1.04%	IDR 930.00	IDR 960.00	IDR 920.00	7.00K
2026-09-18	IDR 960.00	+0.52%	IDR 930.00	IDR 970.00	IDR 890.00	16.40K
2026-09-17	IDR 955.00	-0.52%	IDR 940.00	IDR 960.00	IDR 925.00	14.10K
2026-09-16	IDR 960.00	-0.52%	IDR 975.00	IDR 975.00	IDR 935.00	15.10K
2026-09-15	IDR 965.00	0.00%	IDR 965.00	IDR 990.00	IDR 935.00	33.20K
2026-09-14	IDR 965.00	+1.58%	IDR 950.00	IDR 990.00	IDR 940.00	29.70K
2026-09-11	IDR 950.00	+3.83%	IDR 940.00	IDR 990.00	IDR 905.00	42.00K
2026-09-10	IDR 915.00	0.00%	IDR 915.00	IDR 1,080.00	IDR 905.00	307.20K
2026-09-09	IDR 915.00	-0.54%	IDR 915.00	IDR 915.00	IDR 885.00	15.10K
2026-09-08	IDR 920.00	+0.55%	IDR 925.00	IDR 925.00	IDR 915.00	1.30K
2026-09-07	IDR 915.00	+2.81%	IDR 895.00	IDR 980.00	IDR 895.00	37.20K
2026-09-04	IDR 890.00	-0.56%	IDR 895.00	IDR 895.00	IDR 890.00	8.20K
2026-09-03	IDR 895.00	0.00%	IDR 895.00	IDR 920.00	IDR 880.00	5.00K
2026-09-02	IDR 895.00	-1.10%	IDR 905.00	IDR 905.00	IDR 895.00	2.30K
2026-09-01	IDR 905.00	-0.55%	IDR 920.00	IDR 940.00	IDR 880.00	39.70K
2026-08-31	IDR 910.00	+2.25%	IDR 890.00	IDR 910.00	IDR 885.00	17.60K
2026-08-28	IDR 890.00	-1.66%	IDR 905.00	IDR 905.00	IDR 875.00	70.20K
2026-08-27	IDR 905.00	0.00%	IDR 905.00	IDR 910.00	IDR 870.00	21.40K
2026-08-26	IDR 905.00	-1.09%	IDR 920.00	IDR 970.00	IDR 905.00	22.80K
2026-08-24	IDR 915.00	0.00%	IDR 950.00	IDR 990.00	IDR 915.00	15.20K
2026-08-21	IDR 915.00	+1.67%	IDR 920.00	IDR 1,050.00	IDR 905.00	301.10K
2026-08-20	IDR 900.00	-3.74%	IDR 1,000.00	IDR 1,000.00	IDR 825.00	181.00K
2026-08-19	IDR 935.00	-3.11%	IDR 970.00	IDR 1,035.00	IDR 900.00	52.00K
2026-08-18	IDR 965.00	+10.92%	IDR 870.00	IDR 1,085.00	IDR 870.00	306.30K
2026-08-14	IDR 870.00	+0.58%	IDR 880.00	IDR 915.00	IDR 850.00	10.40K
2026-08-13	IDR 865.00	-3.35%	IDR 865.00	IDR 930.00	IDR 860.00	5.50K
2026-08-12	IDR 895.00	+4.07%	IDR 865.00	IDR 900.00	IDR 865.00	6.60K
2026-08-11	IDR 860.00	-0.58%	IDR 885.00	IDR 885.00	IDR 850.00	28.60K
2026-08-10	IDR 865.00	0.00%	IDR 870.00	IDR 895.00	IDR 865.00	17.50K
2026-08-07	IDR 865.00	-2.81%	IDR 870.00	IDR 885.00	IDR 865.00	10.10K
2026-08-06	IDR 890.00	+3.49%	IDR 865.00	IDR 895.00	IDR 860.00	10.60K
2026-08-05	IDR 860.00	0.00%	IDR 860.00	IDR 860.00	IDR 845.00	14.80K
2026-08-04	IDR 860.00	-1.71%	IDR 900.00	IDR 900.00	IDR 850.00	4.80K
2026-08-03	IDR 875.00	+1.16%	IDR 870.00	IDR 900.00	IDR 870.00	4.30K
2026-07-31	IDR 865.00	+0.58%	IDR 865.00	IDR 900.00	IDR 835.00	37.60K
2026-07-30	IDR 860.00	-1.71%	IDR 870.00	IDR 870.00	IDR 860.00	10.30K
2026-07-29	IDR 875.00	-0.57%	IDR 875.00	IDR 875.00	IDR 875.00	2.10K
2026-07-28	IDR 880.00	-1.68%	IDR 870.00	IDR 890.00	IDR 870.00	3.00K
2026-07-27	IDR 895.00	+2.87%	IDR 870.00	IDR 900.00	IDR 870.00	1.10K
2026-07-24	IDR 870.00	-1.69%	IDR 900.00	IDR 950.00	IDR 850.00	38.40K
2026-07-23	IDR 885.00	+1.14%	IDR 850.00	IDR 950.00	IDR 825.00	4.30K
2026-07-22	IDR 875.00	-1.69%	IDR 890.00	IDR 900.00	IDR 850.00	3.50K
2026-07-21	IDR 890.00	+1.14%	IDR 880.00	IDR 900.00	IDR 825.00	13.30K
2026-07-20	IDR 880.00	-1.12%	IDR 950.00	IDR 980.00	IDR 810.00	27.10K
2026-07-17	IDR 890.00	+0.56%	IDR 1,015.00	IDR 1,030.00	IDR 890.00	45.70K
2026-07-16	IDR 885.00	+2.31%	IDR 965.00	IDR 1,040.00	IDR 880.00	208.70K
2026-07-15	IDR 865.00	-1.70%	IDR 865.00	IDR 870.00	IDR 830.00	32.50K
2026-07-14	IDR 880.00	+0.57%	IDR 880.00	IDR 905.00	IDR 875.00	17.80K
2026-07-13	IDR 875.00	+2.94%	IDR 995.00	IDR 1,060.00	IDR 850.00	137.40K
2026-07-10	IDR 850.00	+1.80%	IDR 835.00	IDR 925.00	IDR 835.00	35.50K
2026-07-09	IDR 835.00	-0.60%	IDR 845.00	IDR 890.00	IDR 830.00	2.90K
2026-07-08	IDR 840.00	-4.55%	IDR 830.00	IDR 890.00	IDR 800.00	1.70K
2026-07-07	IDR 880.00	-2.22%	IDR 915.00	IDR 915.00	IDR 875.00	6.10K
2026-07-06	IDR 900.00	+9.76%	IDR 890.00	IDR 995.00	IDR 835.00	37.30K
2026-07-03	IDR 820.00	0.00%	IDR 890.00	IDR 890.00	IDR 820.00	400
2026-07-02	IDR 820.00	+1.23%	IDR 800.00	IDR 825.00	IDR 795.00	500
2026-07-01	IDR 810.00	+0.62%	IDR 810.00	IDR 810.00	IDR 810.00	400
2026-06-30	IDR 805.00	-1.83%	IDR 820.00	IDR 820.00	IDR 805.00	14.90K
2026-06-29	IDR 820.00	0.00%	IDR 820.00	IDR 820.00	IDR 820.00	0
2026-06-26	IDR 820.00	-1.20%	IDR 825.00	IDR 885.00	IDR 815.00	6.80K
2026-06-25	IDR 830.00	-2.92%	IDR 830.00	IDR 895.00	IDR 800.00	90.70K
2026-06-24	IDR 855.00	-3.93%	IDR 800.00	IDR 895.00	IDR 800.00	3.30K
2026-06-23	IDR 890.00	+4.09%	IDR 835.00	IDR 890.00	IDR 775.00	3.70K
2026-06-22	IDR 855.00	-4.47%	IDR 900.00	IDR 905.00	IDR 805.00	59.20K
2026-06-19	IDR 895.00	+1.70%	IDR 880.00	IDR 895.00	IDR 880.00	800
2026-06-18	IDR 880.00	-0.56%	IDR 885.00	IDR 895.00	IDR 870.00	4.20K
2026-06-17	IDR 885.00	-4.32%	IDR 925.00	IDR 925.00	IDR 875.00	13.00K
2026-06-15	IDR 925.00	+3.93%	IDR 900.00	IDR 925.00	IDR 885.00	5.00K
2026-06-12	IDR 890.00	+1.14%	IDR 900.00	IDR 900.00	IDR 890.00	4.50K
2026-06-11	IDR 880.00	-1.68%	IDR 900.00	IDR 900.00	IDR 870.00	3.50K
2026-06-10	IDR 895.00	+0.56%	IDR 900.00	IDR 900.00	IDR 865.00	4.80K
2026-06-09	IDR 890.00	+0.56%	IDR 885.00	IDR 915.00	IDR 865.00	7.10K
2026-06-08	IDR 885.00	0.00%	IDR 910.00	IDR 940.00	IDR 885.00	12.10K
2026-06-05	IDR 885.00	+0.57%	IDR 885.00	IDR 910.00	IDR 885.00	4.30K
2026-06-04	IDR 880.00	0.00%	IDR 900.00	IDR 900.00	IDR 880.00	7.10K
2026-06-03	IDR 880.00	-1.12%	IDR 895.00	IDR 1,055.00	IDR 880.00	169.90K
2026-06-02	IDR 890.00	-4.30%	IDR 885.00	IDR 950.00	IDR 865.00	900
2026-05-29	IDR 930.00	+3.33%	IDR 895.00	IDR 935.00	IDR 865.00	104.00K
2026-05-28	IDR 900.00	0.00%	IDR 900.00	IDR 900.00	IDR 900.00	0
2026-05-27	IDR 900.00	0.00%	IDR 900.00	IDR 900.00	IDR 900.00	0
2026-05-26	IDR 900.00	+0.56%	IDR 900.00	IDR 950.00	IDR 890.00	1.30K
2026-05-25	IDR 895.00	-2.72%	IDR 880.00	IDR 1,105.00	IDR 855.00	39.00K