Price History - PORT

Kembali ke Company
Ticker: PORT
Company: PT Nusantara Pelabuhan Handal Tbk.
Date Open High Low Close Volume Value
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
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