Nusantara Pelabuhan Handal Tbk PT (PORT)

PORT
🏛️ Indonésie →
985.00
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 960.00 960.00 960.00 960.00 0.1K
09:40 975.00 975.00 960.00 960.00 0.2K
10:05 960.00 960.00 960.00 960.00 0.2K
10:15 955.00 955.00 955.00 955.00 0.1K
10:25 960.00 960.00 955.00 955.00 1.1K
14:20 980.00 980.00 980.00 980.00 0.6K
14:25 960.00 960.00 960.00 960.00 0.1K
14:50 975.00 975.00 975.00 975.00 0.6K
15:15 965.00 965.00 965.00 965.00 0.1K
15:30 965.00 965.00 965.00 965.00 0.6K
15:40 970.00 970.00 970.00 970.00 0.1K
16:00 965.00 965.00 965.00 965.00 0.2K
16:35 965.00 965.00 965.00 965.00 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 985.00 990.00 955.00 985.00 0.0M
2025-09-29 990.00 990.00 955.00 975.00 0.0M
2025-09-26 960.00 980.00 955.00 965.00 0.0M
2025-09-25 960.00 990.00 950.00 955.00 0.0M
2025-09-24 965.00 970.00 960.00 965.00 0.0M
2025-09-23 965.00 970.00 960.00 960.00 0.0M
2025-09-22 1,000.00 1,000.00 955.00 965.00 0.0M
2025-09-19 960.00 980.00 960.00 965.00 0.0M
2025-09-18 965.00 975.00 955.00 975.00 0.0M
2025-09-17 970.00 985.00 960.00 960.00 0.0M
2025-09-16 990.00 1,000.00 960.00 975.00 0.0M
2025-09-15 985.00 1,040.00 960.00 990.00 0.0M
2025-09-12 1,030.00 1,030.00 960.00 980.00 0.1M
2025-09-11 930.00 1,150.00 920.00 1,035.00 0.2M
2025-09-10 930.00 955.00 920.00 940.00 0.0M
2025-09-09 930.00 950.00 830.00 915.00 0.0M
2025-09-08 855.00 970.00 855.00 960.00 0.0M
2025-09-04 910.00 990.00 910.00 915.00 0.1M
2025-09-03 905.00 930.00 905.00 920.00 0.2M
2025-09-02 925.00 950.00 905.00 905.00 0.0M
2025-09-01 910.00 930.00 850.00 920.00 0.0M
2025-08-29 935.00 960.00 930.00 935.00 0.0M
2025-08-28 950.00 970.00 930.00 950.00 0.0M
2025-08-27 940.00 985.00 930.00 950.00 0.0M
2025-08-26 935.00 945.00 920.00 935.00 0.0M
2025-08-25 945.00 955.00 890.00 955.00 0.0M
2025-08-22 925.00 945.00 925.00 940.00 0.0M
2025-08-21 935.00 940.00 915.00 925.00 0.0M
2025-08-20 950.00 970.00 935.00 940.00 0.0M
2025-08-19 930.00 955.00 855.00 945.00 0.1M
2025-08-15 965.00 965.00 920.00 965.00 0.1M
2025-08-14 925.00 965.00 920.00 965.00 0.0M
2025-08-13 920.00 945.00 915.00 945.00 0.0M
2025-08-12 940.00 940.00 910.00 940.00 0.0M
2025-08-11 945.00 950.00 910.00 945.00 0.0M
2025-08-08 950.00 950.00 920.00 945.00 0.0M
2025-08-07 955.00 955.00 930.00 950.00 0.0M
2025-08-06 960.00 960.00 940.00 960.00 0.0M
2025-08-05 975.00 980.00 930.00 960.00 0.1M
2025-08-04 950.00 975.00 930.00 975.00 0.1M
2025-08-01 930.00 990.00 915.00 950.00 0.0M
2025-07-31 980.00 980.00 905.00 955.00 0.1M
2025-07-30 1,070.00 1,070.00 930.00 995.00 0.3M
2025-07-29 935.00 1,025.00 920.00 1,010.00 0.6M
2025-07-28 900.00 930.00 890.00 925.00 0.0M
2025-07-25 935.00 955.00 895.00 920.00 0.1M
2025-07-24 900.00 1,095.00 870.00 935.00 0.6M
2025-07-23 920.00 920.00 850.00 900.00 0.1M
2025-07-22 880.00 920.00 870.00 910.00 0.0M
2025-07-21 895.00 895.00 875.00 890.00 0.0M
2025-07-18 875.00 900.00 870.00 885.00 0.0M
2025-07-17 885.00 885.00 870.00 875.00 0.0M
2025-07-16 870.00 885.00 870.00 885.00 0.0M
2025-07-15 870.00 905.00 865.00 890.00 0.1M
2025-07-14 870.00 900.00 870.00 885.00 0.0M
2025-07-11 900.00 905.00 850.00 900.00 0.0M
2025-07-10 855.00 920.00 855.00 900.00 0.0M
2025-07-09 855.00 870.00 850.00 860.00 0.0M
2025-07-08 850.00 875.00 850.00 870.00 0.1M
2025-07-07 855.00 865.00 850.00 850.00 0.1M
2025-07-04 855.00 870.00 850.00 855.00 0.0M
2025-07-03 895.00 895.00 810.00 860.00 0.0M
2025-07-02 855.00 890.00 840.00 880.00 0.0M
2025-07-01 840.00 875.00 840.00 875.00 0.0M
2025-06-30 865.00 880.00 840.00 865.00 0.0M
2025-06-26 865.00 910.00 840.00 865.00 0.0M
2025-06-25 905.00 910.00 860.00 895.00 0.0M
2025-06-24 860.00 905.00 845.00 905.00 0.0M
2025-06-23 845.00 875.00 845.00 860.00 0.0M
2025-06-20 845.00 865.00 840.00 865.00 0.0M
2025-06-19 850.00 855.00 840.00 840.00 0.1M
2025-06-18 865.00 875.00 815.00 845.00 0.0M
2025-06-17 855.00 890.00 810.00 850.00 0.0M
2025-06-16 875.00 880.00 840.00 865.00 0.0M
2025-06-13 835.00 950.00 830.00 870.00 0.2M
2025-06-12 835.00 870.00 820.00 835.00 0.1M
2025-06-11 830.00 870.00 830.00 865.00 0.1M
2025-06-10 850.00 865.00 830.00 865.00 0.0M
2025-06-05 820.00 860.00 810.00 850.00 0.0M
2025-06-04 840.00 850.00 825.00 830.00 0.0M
2025-06-03 820.00 870.00 820.00 850.00 0.0M
2025-06-02 845.00 850.00 815.00 840.00 0.0M
2025-05-28 830.00 860.00 830.00 855.00 0.1M
2025-05-27 825.00 865.00 820.00 830.00 0.1M
2025-05-26 815.00 845.00 810.00 845.00 0.0M
2025-05-23 835.00 850.00 810.00 830.00 0.0M
2025-05-22 865.00 865.00 830.00 840.00 0.0M
2025-05-21 850.00 875.00 840.00 850.00 0.0M
2025-05-20 835.00 850.00 800.00 850.00 0.0M
2025-05-19 835.00 855.00 815.00 830.00 0.0M
2025-05-16 835.00 835.00 740.00 810.00 0.1M
2025-05-15 835.00 870.00 820.00 835.00 0.0M
2025-05-14 820.00 890.00 820.00 850.00 0.0M
2025-05-09 830.00 870.00 830.00 845.00 0.0M
2025-05-08 830.00 850.00 830.00 850.00 0.0M
2025-05-07 830.00 865.00 820.00 850.00 0.0M
2025-05-06 845.00 850.00 825.00 850.00 0.0M
2025-05-05 850.00 860.00 835.00 845.00 0.0M
2025-05-02 855.00 860.00 835.00 860.00 0.0M
2025-04-30 850.00 870.00 825.00 865.00 0.1M
2025-04-29 830.00 855.00 810.00 855.00 0.0M
2025-04-28 840.00 870.00 800.00 845.00 0.2M
2025-04-25 830.00 890.00 805.00 870.00 0.0M
2025-04-24 855.00 865.00 805.00 850.00 0.0M
2025-04-23 825.00 865.00 825.00 860.00 0.0M
2025-04-22 820.00 865.00 815.00 855.00 0.0M
2025-04-21 835.00 870.00 810.00 845.00 0.0M
2025-04-17 830.00 855.00 815.00 835.00 0.0M
2025-04-16 870.00 970.00 815.00 840.00 0.1M
2025-04-15 810.00 860.00 780.00 855.00 0.1M
2025-04-14 810.00 875.00 775.00 835.00 0.0M
2025-04-11 790.00 825.00 760.00 820.00 0.0M
2025-04-10 790.00 830.00 765.00 830.00 0.0M
2025-04-09 810.00 810.00 770.00 785.00 0.0M
2025-04-08 790.00 810.00 735.00 800.00 0.0M
2025-03-27 855.00 855.00 830.00 855.00 0.0M
2025-03-26 810.00 870.00 810.00 825.00 0.1M
2025-03-25 790.00 990.00 730.00 850.00 0.4M
2025-03-24 835.00 840.00 730.00 830.00 0.0M
2025-03-21 850.00 870.00 830.00 840.00 0.0M
2025-03-20 830.00 860.00 830.00 855.00 0.0M
2025-03-19 845.00 850.00 820.00 850.00 0.0M
2025-03-18 835.00 850.00 830.00 850.00 0.0M
2025-03-17 855.00 855.00 820.00 855.00 0.0M
2025-03-14 835.00 870.00 830.00 855.00 0.0M
2025-03-13 825.00 860.00 825.00 845.00 0.0M
2025-03-12 850.00 860.00 825.00 855.00 0.0M
2025-03-11 870.00 870.00 830.00 855.00 0.0M
2025-03-10 840.00 870.00 820.00 850.00 0.0M
2025-03-07 830.00 860.00 825.00 845.00 0.0M
2025-03-06 845.00 850.00 815.00 830.00 0.2M
2025-03-05 825.00 865.00 815.00 850.00 0.0M
2025-03-04 830.00 865.00 825.00 825.00 0.1M
2025-03-03 820.00 875.00 820.00 825.00 0.0M
2025-02-28 875.00 875.00 815.00 840.00 0.1M
2025-02-27 895.00 895.00 875.00 890.00 0.0M
2025-02-26 895.00 900.00 875.00 900.00 0.0M
2025-02-25 920.00 925.00 875.00 895.00 0.0M
2025-02-24 905.00 915.00 870.00 915.00 0.1M
2025-02-21 890.00 905.00 865.00 900.00 0.0M
2025-02-20 885.00 895.00 865.00 890.00 0.1M
2025-02-19 890.00 910.00 860.00 895.00 0.0M
2025-02-18 910.00 925.00 895.00 905.00 0.1M
2025-02-17 900.00 1,000.00 890.00 930.00 0.0M
2025-02-14 890.00 930.00 890.00 895.00 0.0M
2025-02-13 935.00 945.00 875.00 935.00 0.2M
2025-02-12 885.00 945.00 860.00 935.00 0.0M
2025-02-11 950.00 950.00 850.00 910.00 0.1M
2025-02-10 880.00 965.00 850.00 910.00 0.1M
2025-02-07 910.00 950.00 880.00 880.00 0.0M
2025-02-06 1,000.00 1,045.00 820.00 910.00 0.2M
2025-02-05 920.00 1,005.00 900.00 1,000.00 0.2M
2025-02-04 920.00 960.00 900.00 960.00 0.1M
2025-02-03 900.00 945.00 885.00 920.00 0.1M
2025-01-31 865.00 900.00 865.00 900.00 0.0M
2025-01-30 900.00 900.00 870.00 890.00 0.0M
2025-01-24 870.00 900.00 860.00 900.00 0.1M
2025-01-23 845.00 920.00 840.00 860.00 0.1M
2025-01-22 875.00 905.00 810.00 845.00 0.1M
2025-01-21 945.00 945.00 800.00 870.00 0.3M
2025-01-20 950.00 1,030.00 915.00 945.00 0.4M
2025-01-17 870.00 1,085.00 835.00 915.00 0.5M
2025-01-16 810.00 875.00 810.00 870.00 0.2M
2025-01-15 830.00 850.00 800.00 805.00 0.1M
2025-01-14 880.00 880.00 800.00 830.00 0.2M
2025-01-13 770.00 940.00 770.00 870.00 0.7M
2025-01-10 750.00 765.00 670.00 765.00 0.0M
2025-01-09 750.00 770.00 750.00 765.00 0.0M
2025-01-08 775.00 790.00 750.00 770.00 0.0M
2025-01-07 800.00 805.00 735.00 760.00 0.2M
2025-01-06 805.00 810.00 800.00 805.00 0.0M
2025-01-03 800.00 820.00 795.00 810.00 0.1M
2025-01-02 810.00 815.00 810.00 815.00 0.0M