Efek Terdaftar

NUSANTARA PELABUHAN HANDAL Tbk, PT

Security name
NUSANTARA PELABUHAN HANDAL Tbk
Issuer
NUSANTARA PELABUHAN HANDAL Tbk, PT
ISIN Code
ID1000138209
Short Code
PORT
Type
Saham Biasa
Listing Date
March 16, 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,813,941,985.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
OTHERS - TRADE, SERVICES & INVESTMENT
Number of Securities
2,813,941,985 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 750 690 725 570 39,678,500 24
08 May 2024 0 720 660 660 160 10,857,000 34
21 May 2024 0 715 660 670 699 46,489,000 27
29 May 2024 0 705 675 695 125 8,671,000 12
20 Jun 2024 0 715 635 635 354 23,282,500 77
24 Jun 2024 0 720 655 695 192 13,468,000 31
28 Jun 2024 0 730 655 730 1,324 93,539,000 77
01 Jul 2024 0 790 670 685 1,018 72,539,000 78
02 Jul 2024 0 740 700 700 287 20,548,500 34
03 Jul 2024 0 690 680 690 145 10,000,000 14
04 Jul 2024 0 725 695 700 786 55,782,500 43
08 Jul 2024 0 790 700 785 1,360 101,602,000 139
09 Jul 2024 0 775 735 760 373 28,133,000 50
10 Jul 2024 0 770 765 765 659 50,414,000 17
18 Jul 2024 0 780 750 775 18 1,380,000 6
30 Jul 2024 0 760 745 760 20 1,513,500 8
01 Aug 2024 0 760 750 750 123 9,242,000 8
06 Aug 2024 0 760 755 760 16 1,215,000 4
08 Aug 2024 0 795 745 770 112 8,626,500 10
12 Aug 2024 765 765 760 765 262 19,913,000 7
13 Aug 2024 755 790 755 790 12 921,500 6
14 Aug 2024 790 790 770 790 71 5,548,000 10
15 Aug 2024 790 790 765 780 24 1,850,500 5
16 Aug 2024 785 785 765 765 39 3,032,500 8
19 Aug 2024 765 790 760 760 76 5,856,000 9
20 Aug 2024 760 900 755 845 1,227 97,382,500 76
21 Aug 2024 845 880 775 850 983 80,625,000 187
22 Aug 2024 850 850 800 820 403 33,501,000 66
26 Aug 2024 990 990 805 960 576 53,548,500 154
27 Aug 2024 960 980 920 970 1,100 104,052,500 299
28 Aug 2024 960 1,100 800 805 6,261 558,093,500 597
29 Aug 2024 870 895 790 890 2,091 170,439,000 136
26 Sep 2024 795 875 795 820 2,625 214,262,500 259
27 Sep 2024 820 820 795 815 1,753 140,310,500 77
30 Sep 2024 815 815 780 790 6,594 518,110,500 156
01 Oct 2024 780 815 780 790 5,672 448,245,500 80
02 Oct 2024 790 800 785 785 1,745 137,846,500 97
03 Oct 2024 800 830 775 795 1,002 79,631,500 98
04 Oct 2024 795 795 775 795 399 31,360,000 29
07 Oct 2024 795 800 785 795 303 24,073,500 30
08 Oct 2024 795 800 765 790 5,511 423,749,500 100
09 Oct 2024 790 795 755 755 3,002 229,397,500 122
10 Oct 2024 755 815 755 805 1,152 90,899,500 155
11 Oct 2024 805 805 780 800 208 16,321,000 38
14 Oct 2024 800 800 775 795 653 50,999,500 80
15 Oct 2024 795 795 775 790 279 21,745,000 58
16 Oct 2024 790 795 770 780 1,636 127,460,000 127
17 Oct 2024 785 800 775 780 365 28,865,500 38
18 Oct 2024 780 790 755 780 3,210 243,594,000 83
21 Oct 2024 780 785 755 770 1,178 90,052,000 98
22 Oct 2024 770 785 770 770 890 69,075,500 49
23 Oct 2024 770 790 770 785 431 33,674,000 38
24 Oct 2024 785 795 785 790 568 44,897,500 39
25 Oct 2024 805 810 780 795 430 34,053,000 27
28 Oct 2024 795 795 770 790 723 56,709,500 39
29 Oct 2024 770 795 770 785 222 17,254,000 17
30 Oct 2024 785 805 780 780 277 21,898,000 25
31 Oct 2024 770 795 765 770 244 18,857,000 40
01 Nov 2024 765 785 760 785 1,256 96,728,000 68
04 Nov 2024 800 980 790 980 20,983 2,027,018,000 935
05 Nov 2024 1,040 1,080 890 910 17,596 1,731,647,500 886
06 Nov 2024 980 1,000 835 910 3,819 336,373,000 298
07 Nov 2024 925 990 890 950 2,739 257,544,500 232
08 Nov 2024 995 1,020 890 940 2,422 219,791,000 152
11 Nov 2024 920 950 880 885 2,922 263,575,500 118
12 Nov 2024 885 895 850 875 880 76,204,000 110
13 Nov 2024 860 870 850 870 465 39,939,500 39
14 Nov 2024 860 860 825 825 1,625 135,094,000 86
15 Nov 2024 825 830 810 810 1,985 161,286,500 56
18 Nov 2024 810 830 810 830 2,745 222,635,000 48
19 Nov 2024 830 835 815 830 409 33,524,500 46
20 Nov 2024 825 830 815 830 355 29,012,000 35
21 Nov 2024 810 830 810 815 604 49,105,000 24
22 Nov 2024 815 860 810 855 1,384 113,472,500 46
25 Nov 2024 855 920 830 840 1,510 132,468,000 150
26 Nov 2024 840 840 815 820 730 59,770,500 47
28 Nov 2024 825 850 820 835 204 17,034,000 27
29 Nov 2024 845 845 810 820 373 30,482,500 32
02 Dec 2024 820 820 810 810 1,737 140,912,000 38
03 Dec 2024 810 830 810 825 953 77,681,500 46
04 Dec 2024 825 840 815 820 363 29,752,500 39
05 Dec 2024 830 830 815 830 987 81,282,000 37
06 Dec 2024 830 860 825 845 698 59,135,500 53
09 Dec 2024 845 845 820 830 553 46,400,500 37
10 Dec 2024 840 870 810 840 1,254 103,829,000 80
11 Dec 2024 840 840 820 835 1,115 91,688,000 49
12 Dec 2024 855 875 825 845 1,626 138,133,500 61
13 Dec 2024 860 885 815 830 2,071 173,751,500 100
16 Dec 2024 830 830 810 825 317 25,885,500 36
17 Dec 2024 815 820 810 820 399 32,359,000 28
18 Dec 2024 810 820 810 820 396 32,132,000 16
19 Dec 2024 810 820 800 800 901 72,592,000 41
20 Dec 2024 800 810 795 810 377 30,161,000 15
23 Dec 2024 810 830 800 825 180 14,607,500 19
24 Dec 2024 820 825 805 820 201 16,378,500 25
27 Dec 2024 820 845 805 840 473 39,229,000 53
30 Dec 2024 840 850 805 810 228 18,495,000 34
02 Jan 2025 810 815 810 815 89 7,229,500 16
03 Jan 2025 800 820 795 810 1,442 114,890,000 40
06 Jan 2025 805 810 800 805 72 5,764,500 9
07 Jan 2025 800 805 735 760 2,166 167,843,000 155
08 Jan 2025 775 790 750 770 224 17,248,000 27
09 Jan 2025 750 770 750 765 181 13,753,000 17
10 Jan 2025 750 765 670 765 166 12,520,000 34
13 Jan 2025 770 940 770 870 6,691 580,398,500 872
14 Jan 2025 880 880 800 830 1,560 127,766,000 196
15 Jan 2025 830 850 800 805 795 64,470,500 100
16 Jan 2025 810 875 810 870 1,622 137,549,500 128
17 Jan 2025 870 1,085 835 915 5,017 487,538,000 309
20 Jan 2025 950 1,030 915 945 4,408 421,786,500 313
21 Jan 2025 945 945 800 870 2,643 224,183,500 280
22 Jan 2025 875 905 810 845 1,290 109,986,500 139
23 Jan 2025 845 920 840 860 948 83,200,500 108
24 Jan 2025 870 900 860 895 938 84,129,500 41
30 Jan 2025 900 900 870 890 412 36,586,500 34
31 Jan 2025 865 900 865 900 301 26,731,500 36
03 Feb 2025 900 945 885 920 644 58,678,500 57
04 Feb 2025 920 960 900 960 1,072 100,840,500 88
05 Feb 2025 920 1,005 900 1,000 2,324 226,083,500 121
06 Feb 2025 1,000 1,045 820 910 2,252 224,146,000 303
07 Feb 2025 910 950 880 880 302 27,452,500 94
10 Feb 2025 880 965 850 910 632 57,829,500 129
11 Feb 2025 950 950 850 910 535 49,331,000 136
12 Feb 2025 885 945 860 935 356 32,913,000 59
13 Feb 2025 935 945 875 935 1,682 150,947,000 103
14 Feb 2025 890 930 890 895 416 37,663,500 55
17 Feb 2025 900 1,000 890 930 398 35,948,500 84
18 Feb 2025 910 925 895 905 637 57,568,500 41
19 Feb 2025 890 910 860 895 229 20,414,000 48
20 Feb 2025 885 895 865 890 777 68,087,500 74
21 Feb 2025 890 905 865 900 382 33,497,500 64
24 Feb 2025 905 915 870 915 601 54,150,500 65
25 Feb 2025 920 925 875 895 301 26,913,000 55
26 Feb 2025 895 900 875 900 70 6,237,500 33
27 Feb 2025 895 895 875 890 261 22,877,000 40
28 Feb 2025 875 875 815 840 1,446 120,154,000 77
03 Mar 2025 820 875 820 825 439 36,263,000 65
04 Mar 2025 830 865 825 825 1,008 85,077,500 55
05 Mar 2025 825 865 815 850 133 11,193,500 40
06 Mar 2025 845 850 815 830 1,503 126,347,000 85
07 Mar 2025 830 860 825 845 162 13,668,500 34
10 Mar 2025 840 870 820 850 71 5,962,000 28
11 Mar 2025 870 870 830 855 87 7,329,000 26
12 Mar 2025 850 860 825 855 97 8,165,500 22
13 Mar 2025 825 860 825 845 176 14,620,500 30
14 Mar 2025 835 870 830 855 183 15,579,500 38
17 Mar 2025 855 855 820 855 118 9,880,500 35
18 Mar 2025 835 850 830 850 385 32,088,000 34
19 Mar 2025 845 850 820 850 104 8,764,000 32
20 Mar 2025 830 860 830 855 52 4,387,500 16
21 Mar 2025 850 870 830 840 386 32,102,500 19
24 Mar 2025 835 840 730 830 115 9,384,000 50
25 Mar 2025 790 990 730 850 3,506 304,253,000 217
26 Mar 2025 810 870 810 825 615 51,016,500 69
27 Mar 2025 855 855 830 855 19 1,610,000 14
08 Apr 2025 790 810 735 800 444 34,291,000 62
09 Apr 2025 810 810 770 785 36 2,814,500 19
10 Apr 2025 790 830 765 830 143 11,609,500 40
11 Apr 2025 790 825 760 820 30 2,397,500 18
14 Apr 2025 810 875 775 835 184 15,218,500 48
15 Apr 2025 810 860 780 855 930 78,912,000 107
16 Apr 2025 870 970 815 840 1,084 94,491,500 106
17 Apr 2025 830 855 815 835 28 2,343,000 17
21 Apr 2025 835 870 810 845 35 2,931,000 22
22 Apr 2025 820 865 815 855 144 12,046,500 49
23 Apr 2025 825 865 825 860 39 3,315,500 30
24 Apr 2025 855 865 805 850 33 2,767,500 22
25 Apr 2025 830 890 805 870 45 3,830,000 26
28 Apr 2025 840 870 800 845 1,783 146,284,000 85

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 Nov 2024 02 Dec 2024 Active
Voluntary Conversion   - 14 Oct 2024 Active
Proxy Voting   - 23 Jul 2024 15 Aug 2024 Active
Proxy Voting   - 31 May 2024 24 Jun 2024 Active
Proxy Voting   - 30 May 2023 23 Jun 2023 Active
Proxy Voting   - 03 Jun 2022 28 Jun 2022 Active
Proxy Voting   - 04 Jun 2021 29 Jun 2021 Active
Proxy Voting   - 17 Jul 2020 11 Aug 2020 Active
Proxy Voting   - 22 Apr 2019 14 May 2019 Active
Proxy Voting   - 16 May 2018 08 Jun 2018 Active
Proxy Voting   - 27 Apr 2017 22 May 2017 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online