Price History - PORT

Kembali ke Company
Ticker: PORT
Company: PT Nusantara Pelabuhan Handal Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 595.00 595.00 585.00 585.00 1,800 0
06-Jun-2022 600.00 600.00 595.00 595.00 3,900 0
03-Jun-2022 600.00 600.00 600.00 600.00 0 0
02-Jun-2022 595.00 600.00 595.00 600.00 4,900 0
31-May-2022 605.00 605.00 595.00 595.00 1,000 0
30-May-2022 610.00 610.00 605.00 605.00 1,500 0
27-May-2022 595.00 610.00 585.00 610.00 1,300 0
25-May-2022 560.00 565.00 560.00 565.00 900 0
24-May-2022 590.00 595.00 560.00 560.00 7,000 0
23-May-2022 595.00 595.00 595.00 595.00 0 0
20-May-2022 595.00 595.00 595.00 595.00 700 0
19-May-2022 595.00 595.00 595.00 595.00 0 0
18-May-2022 595.00 595.00 595.00 595.00 100 0
17-May-2022 570.00 570.00 570.00 570.00 0 0
13-May-2022 570.00 570.00 570.00 570.00 400 0
12-May-2022 600.00 600.00 600.00 600.00 0 0
11-May-2022 535.00 600.00 535.00 600.00 500 0
10-May-2022 565.00 565.00 565.00 565.00 2,000 0
09-May-2022 565.00 565.00 565.00 565.00 500 0
28-Apr-2022 585.00 595.00 550.00 580.00 1,600 0
27-Apr-2022 585.00 585.00 585.00 585.00 600 0
26-Apr-2022 600.00 600.00 595.00 595.00 600 0
25-Apr-2022 595.00 595.00 585.00 585.00 3,300 0
22-Apr-2022 575.00 575.00 575.00 575.00 1,800 0
21-Apr-2022 595.00 615.00 565.00 570.00 10,200 0
20-Apr-2022 595.00 595.00 595.00 595.00 500 0
19-Apr-2022 595.00 595.00 590.00 595.00 1,900 0
18-Apr-2022 595.00 595.00 595.00 595.00 300 0
14-Apr-2022 605.00 605.00 605.00 605.00 0 0
13-Apr-2022 590.00 605.00 590.00 605.00 1,700 0
12-Apr-2022 590.00 590.00 590.00 590.00 0 0
11-Apr-2022 590.00 590.00 590.00 590.00 100 0
08-Apr-2022 590.00 605.00 590.00 605.00 5,500 0
07-Apr-2022 590.00 590.00 590.00 590.00 1,200 0
06-Apr-2022 585.00 585.00 585.00 585.00 800 0
05-Apr-2022 630.00 675.00 575.00 610.00 30,500 0
04-Apr-2022 590.00 595.00 575.00 590.00 3,400 0
01-Apr-2022 570.00 600.00 570.00 590.00 1,800 0
31-Mar-2022 600.00 600.00 600.00 600.00 500 0
30-Mar-2022 610.00 610.00 610.00 610.00 0 0
29-Mar-2022 610.00 610.00 610.00 610.00 100 0
28-Mar-2022 600.00 600.00 600.00 600.00 6,900 0
25-Mar-2022 600.00 600.00 595.00 595.00 2,300 0
24-Mar-2022 600.00 615.00 595.00 600.00 3,100 0
23-Mar-2022 600.00 605.00 600.00 605.00 1,500 0
22-Mar-2022 595.00 595.00 595.00 595.00 4,600 0
21-Mar-2022 625.00 640.00 595.00 595.00 4,800 0
18-Mar-2022 590.00 630.00 590.00 620.00 5,600 0
17-Mar-2022 620.00 620.00 620.00 620.00 0 0
16-Mar-2022 620.00 620.00 620.00 620.00 1,000 0
15-Mar-2022 630.00 630.00 620.00 620.00 1,900 0
14-Mar-2022 625.00 630.00 625.00 630.00 3,600 0
11-Mar-2022 620.00 620.00 620.00 620.00 300 0
10-Mar-2022 645.00 645.00 610.00 620.00 3,800 0
09-Mar-2022 655.00 655.00 615.00 650.00 1,400 0
08-Mar-2022 655.00 655.00 615.00 655.00 25,100 0
07-Mar-2022 610.00 655.00 600.00 655.00 59,000 0
04-Mar-2022 570.00 620.00 535.00 610.00 72,800 0
02-Mar-2022 575.00 575.00 555.00 570.00 11,600 0
01-Mar-2022 630.00 655.00 550.00 550.00 176,000 0
25-Feb-2022 610.00 630.00 590.00 590.00 14,200 0
24-Feb-2022 610.00 630.00 590.00 610.00 3,400 0
23-Feb-2022 640.00 640.00 605.00 615.00 5,600 0
22-Feb-2022 620.00 655.00 620.00 625.00 900 0
21-Feb-2022 630.00 655.00 620.00 620.00 4,100 0
18-Feb-2022 630.00 630.00 630.00 630.00 300 0
17-Feb-2022 605.00 605.00 605.00 605.00 400 0
16-Feb-2022 630.00 630.00 630.00 630.00 400 0
15-Feb-2022 605.00 630.00 605.00 630.00 7,600 0
14-Feb-2022 625.00 625.00 605.00 605.00 2,500 0
11-Feb-2022 600.00 630.00 600.00 625.00 9,300 0
10-Feb-2022 670.00 670.00 625.00 630.00 21,600 0
09-Feb-2022 670.00 670.00 670.00 670.00 8,700 0
08-Feb-2022 770.00 770.00 720.00 720.00 16,000 0
07-Feb-2022 635.00 790.00 635.00 770.00 13,200 0
04-Feb-2022 635.00 645.00 600.00 635.00 9,800 0
03-Feb-2022 610.00 645.00 605.00 645.00 8,800 0
02-Feb-2022 635.00 635.00 605.00 610.00 6,600 0
31-Jan-2022 690.00 690.00 620.00 640.00 18,500 0
28-Jan-2022 630.00 670.00 610.00 620.00 800 0
27-Jan-2022 645.00 650.00 600.00 600.00 11,300 0
26-Jan-2022 650.00 650.00 645.00 645.00 1,500 0
25-Jan-2022 600.00 660.00 600.00 660.00 300 0
24-Jan-2022 615.00 645.00 600.00 620.00 1,300 0
21-Jan-2022 635.00 685.00 615.00 625.00 12,100 0
20-Jan-2022 630.00 635.00 630.00 635.00 1,000 0
19-Jan-2022 640.00 670.00 625.00 630.00 7,500 0
18-Jan-2022 615.00 675.00 615.00 640.00 19,800 0
17-Jan-2022 600.00 620.00 600.00 615.00 2,200 0
14-Jan-2022 640.00 640.00 600.00 600.00 600 0
13-Jan-2022 640.00 640.00 640.00 640.00 300 0
12-Jan-2022 645.00 645.00 640.00 640.00 4,200 0
11-Jan-2022 685.00 685.00 640.00 640.00 31,400 0
10-Jan-2022 735.00 745.00 685.00 685.00 15,900 0
07-Jan-2022 615.00 750.00 595.00 735.00 56,200 0
06-Jan-2022 650.00 650.00 615.00 615.00 500 0
05-Jan-2022 660.00 660.00 650.00 650.00 18,700 0
04-Jan-2022 685.00 710.00 645.00 670.00 8,600 0
03-Jan-2022 685.00 720.00 675.00 685.00 17,400 0
30-Dec-2021 660.00 675.00 650.00 650.00 7,900 0