IDX · PORT · stock
PT Nusantara Pelabuhan Handal Tbk (PORT) stock price history
Every IDX trading session of PT Nusantara Pelabuhan Handal Tbk from Mar 16, 2017 to Nov 13, 2026: 2,374 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PORT adjusted close, 2017 to 2026
- IDR 1,630
- All time high, 2025
- IDR 1,575
- 52 week high, IDR 720.00 low
- 2,374
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
PORT key facts
- PT Nusantara Pelabuhan Handal Tbk (PORT) closed at IDR 985.00 on Nov 13, 2026 on IDX.
- PORT's all time high close is IDR 1,630, set on Oct 16, 2025; its all time low close is IDR 340.00 on Dec 19, 2017.
- PORT's 52 week range is IDR 720.00 to IDR 1,575.
- PORT returned -17.2% over the year to Nov 13, 2026 and +48.1% over five years.
- Since Mar 16, 2017 PORT returned +71%, +5.7% a year compounded.
- PORT's deepest drawdown was -55.3% from Jun 21, 2023 to Jun 20, 2024.
- DataCedar holds 2,374 daily sessions of PORT history from Mar 16, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PORT price chart, 2017 to 2026
PORT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.6% |
| 3 months | +13.9% |
| 6 months | +8.8% |
| Year to date | -20.6% |
| 1 year | -17.2% |
| 3 years | +24.7% |
| 5 years | +48.1% |
| 10 years | n/a |
| Since Mar 16, 2017 | +71.3% |
| Compound annual growth, 9.7 years | +5.7% |
PORT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,630 on Oct 16, 2025
- All time low close
- IDR 340.00 on Dec 19, 2017
- 52 week high
- IDR 1,575 on Dec 19, 2025
- 52 week low
- IDR 720.00 on Oct 20, 2026
- Deepest drawdown
- -55.3% from Jun 21, 2023 to Jun 20, 2024, recovered Oct 15, 2025
- Best single session
- +25.0% on Mar 24, 2017
- Worst single session
- -25.0% on Jan 16, 2020
- Volatility, 1 year annualised
- 62.7%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2021, +58%
- Worst calendar year
- 2020, -18%
PORT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Mar 16, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,240 | IDR 1,390 | IDR 720.00 | IDR 985.00 | -20.6% | 13.5M | 208 |
| 2025 | IDR 810.00 | IDR 2,030 | IDR 670.00 | IDR 1,240 | +53.1% | 28.5M | 236 |
| 2024 | IDR 705.00 | IDR 1,290 | IDR 595.00 | IDR 810.00 | +14.1% | 31.5M | 237 |
| 2023 | IDR 890.00 | IDR 1,600 | IDR 660.00 | IDR 710.00 | -13.4% | 7M | 239 |
| 2022 | IDR 685.00 | IDR 1,600 | IDR 510.00 | IDR 820.00 | +26.2% | 4.3M | 246 |
| 2021 | IDR 392.00 | IDR 1,250 | IDR 368.00 | IDR 650.00 | +57.8% | 8.5M | 247 |
| 2020 | IDR 505.00 | IDR 840.00 | IDR 398.00 | IDR 412.00 | -18.4% | 767.7K | 242 |
| 2019 | IDR 550.00 | IDR 675.00 | IDR 414.00 | IDR 505.00 | -8.2% | 405.9K | 258 |
| 2018 | IDR 358.00 | IDR 720.00 | IDR 340.00 | IDR 550.00 | +53.6% | 14.2M | 261 |
| 2017 | IDR 640.00 | IDR 750.00 | IDR 340.00 | IDR 358.00 | n/a | 63.6M | 200 |
PORT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 985.00 | +13.9% |
| October 2026 | IDR 865.00 | -8.5% |
| September 2026 | IDR 945.00 | +3.8% |
| August 2026 | IDR 910.00 | +5.2% |
| July 2026 | IDR 865.00 | +7.5% |
| June 2026 | IDR 805.00 | -13.4% |
| May 2026 | IDR 930.00 | +3.9% |
| April 2026 | IDR 895.00 | +4.1% |
| March 2026 | IDR 860.00 | -12.7% |
| February 2026 | IDR 985.00 | +3.7% |
| January 2026 | IDR 950.00 | -23.4% |
| December 2025 | IDR 1,240 | +9.7% |
About the PORT data
Daily bars. 2,374 sessions from Mar 16, 2017 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 16, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3APORT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PORT share price history
