PT Nusantara Pelabuhan Handal Tbk (IDX:PORT)
Indonesia
· Delayed Price · Currency is IDR 1,055.00
-45.00 (-4.09%)
At close: Dec 5, 2025
IDX:PORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,095.00 | 1,095.00 | 1,010.00 | 1,055.00 | 1,055.00 | -4.09% | 42,400 |
| Dec 4, 2025 | 1,120.00 | 1,195.00 | 990.00 | 1,100.00 | 1,100.00 | -0.45% | 74,700 |
| Dec 3, 2025 | 1,110.00 | 1,130.00 | 1,105.00 | 1,105.00 | 1,105.00 | -2.21% | 8,400 |
| Dec 2, 2025 | 1,130.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,130.00 | -0.44% | 12,500 |
| Dec 1, 2025 | 1,135.00 | 1,150.00 | 1,125.00 | 1,135.00 | 1,135.00 | 0.44% | 14,500 |
| Nov 28, 2025 | 1,130.00 | 1,135.00 | 1,125.00 | 1,130.00 | 1,130.00 | 0.44% | 10,400 |
| Nov 27, 2025 | 1,150.00 | 1,150.00 | 1,100.00 | 1,125.00 | 1,125.00 | -2.17% | 7,300 |
| Nov 26, 2025 | 1,145.00 | 1,195.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.88% | 23,400 |
| Nov 25, 2025 | 1,130.00 | 1,170.00 | 1,120.00 | 1,140.00 | 1,140.00 | 2.24% | 48,600 |
| Nov 24, 2025 | 1,135.00 | 1,135.00 | 1,110.00 | 1,115.00 | 1,115.00 | -1.76% | 14,900 |
| Nov 21, 2025 | 1,135.00 | 1,160.00 | 1,135.00 | 1,135.00 | 1,135.00 | 2.25% | 25,100 |
| Nov 20, 2025 | 1,130.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,110.00 | -1.77% | 15,800 |
| Nov 19, 2025 | 1,110.00 | 1,135.00 | 1,060.00 | 1,130.00 | 1,130.00 | 1.80% | 11,600 |
| Nov 18, 2025 | 1,125.00 | 1,125.00 | 1,010.00 | 1,110.00 | 1,110.00 | -1.33% | 26,500 |
| Nov 17, 2025 | 1,145.00 | 1,170.00 | 1,105.00 | 1,125.00 | 1,125.00 | -1.75% | 25,500 |
| Nov 14, 2025 | 1,195.00 | 1,240.00 | 1,080.00 | 1,145.00 | 1,145.00 | -3.78% | 65,800 |
| Nov 13, 2025 | 1,215.00 | 1,250.00 | 1,190.00 | 1,190.00 | 1,190.00 | -3.25% | 35,800 |
| Nov 12, 2025 | 1,220.00 | 1,260.00 | 1,180.00 | 1,230.00 | 1,230.00 | 0.82% | 69,900 |
| Nov 11, 2025 | 1,240.00 | 1,240.00 | 1,190.00 | 1,220.00 | 1,220.00 | -1.61% | 54,500 |
| Nov 10, 2025 | 1,220.00 | 1,250.00 | 1,220.00 | 1,240.00 | 1,240.00 | 1.64% | 71,600 |
| Nov 7, 2025 | 1,235.00 | 1,250.00 | 1,215.00 | 1,220.00 | 1,220.00 | 0.83% | 11,800 |
| Nov 6, 2025 | 1,220.00 | 1,240.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.82% | 101,900 |
| Nov 5, 2025 | 1,235.00 | 1,235.00 | 1,110.00 | 1,220.00 | 1,220.00 | -1.21% | 15,000 |
| Nov 4, 2025 | 1,235.00 | 1,240.00 | 1,210.00 | 1,235.00 | 1,235.00 | 1.23% | 25,200 |
| Nov 3, 2025 | 1,285.00 | 1,285.00 | 1,195.00 | 1,220.00 | 1,220.00 | -5.43% | 112,500 |
| Oct 31, 2025 | 1,280.00 | 1,370.00 | 1,230.00 | 1,290.00 | 1,290.00 | 0.78% | 107,100 |
| Oct 30, 2025 | 1,380.00 | 1,380.00 | 1,270.00 | 1,280.00 | 1,280.00 | -6.91% | 219,600 |
| Oct 29, 2025 | 1,160.00 | 1,440.00 | 1,160.00 | 1,375.00 | 1,375.00 | 19.05% | 1,056,700 |
| Oct 28, 2025 | 1,190.00 | 1,190.00 | 1,050.00 | 1,155.00 | 1,155.00 | -2.94% | 153,900 |
| Oct 27, 2025 | 1,355.00 | 1,355.00 | 1,155.00 | 1,190.00 | 1,190.00 | -12.18% | 137,000 |
| Oct 24, 2025 | 1,405.00 | 1,475.00 | 1,355.00 | 1,355.00 | 1,355.00 | -3.56% | 82,100 |
| Oct 23, 2025 | 1,575.00 | 1,960.00 | 1,405.00 | 1,405.00 | 1,405.00 | -10.79% | 1,386,400 |
| Oct 22, 2025 | 1,570.00 | 1,650.00 | 1,400.00 | 1,575.00 | 1,575.00 | 0.32% | 358,800 |
| Oct 21, 2025 | 1,555.00 | 1,680.00 | 1,495.00 | 1,570.00 | 1,570.00 | 1.29% | 493,600 |
| Oct 20, 2025 | 1,360.00 | 1,700.00 | 1,255.00 | 1,550.00 | 1,550.00 | 11.51% | 689,300 |
| Oct 17, 2025 | 2,000.00 | 2,030.00 | 1,390.00 | 1,390.00 | 1,390.00 | -14.72% | 858,000 |
| Oct 16, 2025 | 1,425.00 | 1,930.00 | 1,400.00 | 1,630.00 | 1,630.00 | 5.50% | 542,400 |
| Oct 15, 2025 | 1,185.00 | 1,620.00 | 1,185.00 | 1,545.00 | 1,545.00 | 17.05% | 949,000 |
| Oct 14, 2025 | 1,450.00 | 1,665.00 | 1,165.00 | 1,320.00 | 1,320.00 | -1.12% | 1,429,700 |
| Oct 13, 2025 | 1,075.00 | 1,335.00 | 1,075.00 | 1,335.00 | 1,335.00 | 24.77% | 331,900 |
| Oct 10, 2025 | 1,020.00 | 1,085.00 | 950.00 | 1,070.00 | 1,070.00 | 5.42% | 82,500 |
| Oct 9, 2025 | 1,025.00 | 1,050.00 | 970.00 | 1,015.00 | 1,015.00 | -1.46% | 33,100 |
| Oct 8, 2025 | 1,025.00 | 1,030.00 | 960.00 | 1,030.00 | 1,030.00 | 0.49% | 19,700 |
| Oct 7, 2025 | 1,025.00 | 1,050.00 | 995.00 | 1,025.00 | 1,025.00 | 4.59% | 121,500 |
| Oct 6, 2025 | 1,000.00 | 1,010.00 | 970.00 | 980.00 | 980.00 | 1.03% | 37,900 |
| Oct 3, 2025 | 975.00 | 995.00 | 965.00 | 970.00 | 970.00 | -0.51% | 28,800 |
| Oct 2, 2025 | 970.00 | 975.00 | 970.00 | 975.00 | 975.00 | 1.04% | 1,100 |
| Oct 1, 2025 | 990.00 | 990.00 | 960.00 | 965.00 | 965.00 | -2.03% | 3,900 |
| Sep 30, 2025 | 985.00 | 990.00 | 955.00 | 985.00 | 985.00 | 1.03% | 7,900 |
| Sep 29, 2025 | 990.00 | 990.00 | 955.00 | 975.00 | 975.00 | 1.04% | 19,200 |
| Sep 26, 2025 | 960.00 | 980.00 | 955.00 | 965.00 | 965.00 | 1.05% | 4,000 |
| Sep 25, 2025 | 960.00 | 990.00 | 950.00 | 955.00 | 955.00 | -1.04% | 20,400 |
| Sep 24, 2025 | 965.00 | 970.00 | 960.00 | 965.00 | 965.00 | 0.52% | 3,400 |
| Sep 23, 2025 | 965.00 | 970.00 | 960.00 | 960.00 | 960.00 | -0.52% | 34,000 |
| Sep 22, 2025 | 1,000.00 | 1,000.00 | 955.00 | 965.00 | 965.00 | - | 2,300 |
| Sep 19, 2025 | 960.00 | 980.00 | 960.00 | 965.00 | 965.00 | -1.03% | 7,000 |
| Sep 18, 2025 | 965.00 | 975.00 | 955.00 | 975.00 | 975.00 | 1.56% | 23,400 |
| Sep 17, 2025 | 970.00 | 985.00 | 960.00 | 960.00 | 960.00 | -1.54% | 6,100 |
| Sep 16, 2025 | 990.00 | 1,000.00 | 960.00 | 975.00 | 975.00 | -1.52% | 45,200 |
| Sep 15, 2025 | 985.00 | 1,040.00 | 960.00 | 990.00 | 990.00 | 1.02% | 37,600 |
| Sep 12, 2025 | 1,030.00 | 1,030.00 | 960.00 | 980.00 | 980.00 | -5.31% | 56,300 |
| Sep 11, 2025 | 930.00 | 1,150.00 | 920.00 | 1,035.00 | 1,035.00 | 10.11% | 208,100 |
| Sep 10, 2025 | 930.00 | 955.00 | 920.00 | 940.00 | 940.00 | 2.73% | 7,400 |
| Sep 9, 2025 | 930.00 | 950.00 | 830.00 | 915.00 | 915.00 | -4.69% | 23,100 |
| Sep 8, 2025 | 855.00 | 970.00 | 855.00 | 960.00 | 960.00 | 4.92% | 46,000 |
| Sep 4, 2025 | 910.00 | 990.00 | 910.00 | 915.00 | 915.00 | -0.54% | 106,000 |
| Sep 3, 2025 | 905.00 | 930.00 | 905.00 | 920.00 | 920.00 | 1.66% | 220,400 |
| Sep 2, 2025 | 925.00 | 950.00 | 905.00 | 905.00 | 905.00 | -1.63% | 45,000 |
| Sep 1, 2025 | 910.00 | 930.00 | 850.00 | 920.00 | 920.00 | -1.60% | 40,700 |
| Aug 29, 2025 | 935.00 | 960.00 | 930.00 | 935.00 | 935.00 | -1.58% | 14,900 |
| Aug 28, 2025 | 950.00 | 970.00 | 930.00 | 950.00 | 950.00 | - | 38,100 |
| Aug 27, 2025 | 940.00 | 985.00 | 930.00 | 950.00 | 950.00 | 1.60% | 23,300 |
| Aug 26, 2025 | 935.00 | 945.00 | 920.00 | 935.00 | 935.00 | -2.09% | 11,100 |
| Aug 25, 2025 | 945.00 | 955.00 | 890.00 | 955.00 | 955.00 | 1.60% | 34,600 |
| Aug 22, 2025 | 925.00 | 945.00 | 925.00 | 940.00 | 940.00 | 1.62% | 4,700 |
| Aug 21, 2025 | 935.00 | 940.00 | 915.00 | 925.00 | 925.00 | -1.60% | 20,500 |
| Aug 20, 2025 | 950.00 | 970.00 | 935.00 | 940.00 | 940.00 | -0.53% | 10,600 |
| Aug 19, 2025 | 930.00 | 955.00 | 855.00 | 945.00 | 945.00 | -2.07% | 69,500 |
| Aug 15, 2025 | 965.00 | 965.00 | 920.00 | 965.00 | 965.00 | - | 67,300 |
| Aug 14, 2025 | 925.00 | 965.00 | 920.00 | 965.00 | 965.00 | 2.12% | 24,300 |
| Aug 13, 2025 | 920.00 | 945.00 | 915.00 | 945.00 | 945.00 | 0.53% | 1,800 |
| Aug 12, 2025 | 940.00 | 940.00 | 910.00 | 940.00 | 940.00 | -0.53% | 14,100 |
| Aug 11, 2025 | 945.00 | 950.00 | 910.00 | 945.00 | 945.00 | - | 46,400 |
| Aug 8, 2025 | 950.00 | 950.00 | 920.00 | 945.00 | 945.00 | -0.53% | 6,500 |
| Aug 7, 2025 | 955.00 | 955.00 | 930.00 | 950.00 | 950.00 | -1.04% | 13,900 |
| Aug 6, 2025 | 960.00 | 960.00 | 940.00 | 960.00 | 960.00 | - | 12,600 |
| Aug 5, 2025 | 975.00 | 980.00 | 930.00 | 960.00 | 960.00 | -1.54% | 58,500 |
| Aug 4, 2025 | 950.00 | 975.00 | 930.00 | 975.00 | 975.00 | 2.63% | 56,600 |
| Aug 1, 2025 | 930.00 | 990.00 | 915.00 | 950.00 | 950.00 | -0.52% | 24,900 |
| Jul 31, 2025 | 980.00 | 980.00 | 905.00 | 955.00 | 955.00 | -4.02% | 63,200 |
| Jul 30, 2025 | 1,070.00 | 1,070.00 | 930.00 | 995.00 | 995.00 | -1.49% | 334,000 |
| Jul 29, 2025 | 935.00 | 1,025.00 | 920.00 | 1,010.00 | 1,010.00 | 9.19% | 601,100 |
| Jul 28, 2025 | 900.00 | 930.00 | 890.00 | 925.00 | 925.00 | 0.54% | 23,500 |
| Jul 25, 2025 | 935.00 | 955.00 | 895.00 | 920.00 | 920.00 | -1.60% | 63,200 |
| Jul 24, 2025 | 900.00 | 1,095.00 | 870.00 | 935.00 | 935.00 | 3.89% | 573,000 |
| Jul 23, 2025 | 920.00 | 920.00 | 850.00 | 900.00 | 900.00 | -1.10% | 59,500 |
| Jul 22, 2025 | 880.00 | 920.00 | 870.00 | 910.00 | 910.00 | 2.25% | 44,900 |
| Jul 21, 2025 | 895.00 | 895.00 | 875.00 | 890.00 | 890.00 | 0.56% | 9,200 |
| Jul 18, 2025 | 875.00 | 900.00 | 870.00 | 885.00 | 885.00 | 1.14% | 28,600 |
| Jul 17, 2025 | 885.00 | 885.00 | 870.00 | 875.00 | 875.00 | -1.13% | 9,000 |