Price History - PORT

Kembali ke Company
Ticker: PORT
Company: PT Nusantara Pelabuhan Handal Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 680.00 680.00 680.00 680.00 0 0
25-Oct-2022 660.00 680.00 660.00 680.00 200 0
24-Oct-2022 665.00 665.00 655.00 655.00 700 0
21-Oct-2022 645.00 720.00 645.00 695.00 3,400 0
20-Oct-2022 655.00 655.00 630.00 645.00 2,600 0
19-Oct-2022 645.00 655.00 645.00 655.00 1,800 0
18-Oct-2022 690.00 690.00 690.00 690.00 4,000 0
17-Oct-2022 690.00 690.00 690.00 690.00 6,600 0
14-Oct-2022 690.00 690.00 690.00 690.00 300 0
13-Oct-2022 760.00 765.00 690.00 690.00 31,800 0
12-Oct-2022 660.00 680.00 660.00 680.00 2,900 0
11-Oct-2022 705.00 705.00 655.00 700.00 5,300 0
10-Oct-2022 745.00 780.00 700.00 700.00 3,300 0
07-Oct-2022 685.00 730.00 675.00 675.00 2,300 0
06-Oct-2022 685.00 685.00 685.00 685.00 100 0
05-Oct-2022 685.00 685.00 685.00 685.00 0 0
04-Oct-2022 685.00 685.00 685.00 685.00 0 0
03-Oct-2022 670.00 695.00 670.00 685.00 600 0
30-Sep-2022 670.00 670.00 655.00 670.00 3,800 0
29-Sep-2022 695.00 695.00 695.00 695.00 0 0
28-Sep-2022 660.00 695.00 660.00 695.00 200 0
27-Sep-2022 735.00 735.00 650.00 700.00 2,400 0
26-Sep-2022 735.00 735.00 695.00 695.00 3,000 0
23-Sep-2022 730.00 780.00 730.00 745.00 9,800 0
22-Sep-2022 785.00 820.00 725.00 780.00 2,000 0
21-Sep-2022 765.00 825.00 725.00 770.00 3,700 0
20-Sep-2022 655.00 850.00 655.00 775.00 14,200 0
19-Sep-2022 740.00 740.00 690.00 690.00 17,100 0
16-Sep-2022 795.00 835.00 735.00 740.00 46,600 0
15-Sep-2022 670.00 785.00 665.00 785.00 325,800 0
14-Sep-2022 655.00 655.00 600.00 630.00 18,500 0
13-Sep-2022 635.00 670.00 630.00 630.00 700 0
12-Sep-2022 670.00 695.00 635.00 635.00 22,000 0
09-Sep-2022 660.00 660.00 640.00 640.00 200 0
08-Sep-2022 635.00 670.00 605.00 660.00 37,000 0
07-Sep-2022 640.00 655.00 635.00 635.00 500 0
06-Sep-2022 675.00 695.00 635.00 640.00 26,300 0
05-Sep-2022 650.00 650.00 610.00 645.00 11,200 0
02-Sep-2022 630.00 650.00 630.00 650.00 25,400 0
01-Sep-2022 595.00 780.00 595.00 630.00 48,800 0
31-Aug-2022 600.00 625.00 600.00 625.00 45,700 0
30-Aug-2022 615.00 620.00 615.00 620.00 34,900 0
29-Aug-2022 585.00 625.00 585.00 620.00 11,100 0
26-Aug-2022 610.00 610.00 585.00 605.00 3,600 0
25-Aug-2022 625.00 625.00 585.00 610.00 300 0
24-Aug-2022 580.00 615.00 580.00 600.00 4,200 0
23-Aug-2022 595.00 670.00 565.00 620.00 89,400 0
22-Aug-2022 590.00 640.00 565.00 595.00 114,500 0
19-Aug-2022 590.00 590.00 590.00 590.00 100 0
18-Aug-2022 575.00 580.00 555.00 580.00 5,800 0
16-Aug-2022 585.00 585.00 585.00 585.00 0 0
15-Aug-2022 585.00 585.00 585.00 585.00 100 0
12-Aug-2022 585.00 585.00 585.00 585.00 2,600 0
11-Aug-2022 585.00 585.00 585.00 585.00 0 0
10-Aug-2022 585.00 585.00 585.00 585.00 100 0
09-Aug-2022 575.00 585.00 575.00 585.00 3,400 0
08-Aug-2022 570.00 570.00 565.00 570.00 900 0
05-Aug-2022 565.00 565.00 565.00 565.00 2,000 0
04-Aug-2022 570.00 600.00 565.00 565.00 113,900 0
03-Aug-2022 570.00 600.00 560.00 560.00 9,900 0
02-Aug-2022 580.00 580.00 570.00 570.00 1,700 0
01-Aug-2022 565.00 600.00 565.00 565.00 18,000 0
29-Jul-2022 565.00 605.00 565.00 575.00 400 0
28-Jul-2022 590.00 595.00 590.00 595.00 11,100 0
27-Jul-2022 570.00 595.00 570.00 595.00 3,100 0
26-Jul-2022 565.00 565.00 565.00 565.00 0 0
25-Jul-2022 540.00 565.00 540.00 565.00 300 0
22-Jul-2022 560.00 575.00 560.00 575.00 2,400 0
21-Jul-2022 575.00 580.00 575.00 575.00 1,700 0
20-Jul-2022 535.00 575.00 535.00 575.00 27,300 0
19-Jul-2022 545.00 590.00 540.00 560.00 20,200 0
18-Jul-2022 515.00 515.00 515.00 515.00 5,200 0
15-Jul-2022 530.00 530.00 530.00 530.00 700 0
14-Jul-2022 525.00 525.00 525.00 525.00 0 0
13-Jul-2022 525.00 525.00 525.00 525.00 100 0
12-Jul-2022 560.00 560.00 560.00 560.00 100 0
11-Jul-2022 520.00 520.00 520.00 520.00 700 0
08-Jul-2022 510.00 510.00 510.00 510.00 0 0
07-Jul-2022 510.00 510.00 510.00 510.00 100 0
06-Jul-2022 510.00 510.00 510.00 510.00 100 0
05-Jul-2022 540.00 540.00 540.00 540.00 0 0
04-Jul-2022 510.00 540.00 510.00 540.00 700 0
01-Jul-2022 540.00 550.00 540.00 545.00 700 0
30-Jun-2022 550.00 570.00 550.00 560.00 1,200 0
29-Jun-2022 595.00 595.00 570.00 570.00 2,300 0
28-Jun-2022 555.00 555.00 555.00 555.00 100 0
27-Jun-2022 560.00 565.00 550.00 550.00 40,900 0
24-Jun-2022 560.00 560.00 560.00 560.00 700 0
23-Jun-2022 555.00 555.00 555.00 555.00 0 0
22-Jun-2022 555.00 555.00 555.00 555.00 2,500 0
21-Jun-2022 560.00 560.00 555.00 555.00 5,000 0
20-Jun-2022 585.00 585.00 555.00 555.00 2,100 0
17-Jun-2022 585.00 585.00 585.00 585.00 0 0
16-Jun-2022 585.00 585.00 585.00 585.00 8,600 0
15-Jun-2022 585.00 585.00 585.00 585.00 800 0
14-Jun-2022 585.00 585.00 585.00 585.00 200 0
13-Jun-2022 570.00 570.00 570.00 570.00 0 0
10-Jun-2022 575.00 575.00 570.00 570.00 6,800 0
09-Jun-2022 575.00 575.00 570.00 570.00 1,800 0
08-Jun-2022 585.00 585.00 565.00 565.00 1,700 0