PT Nusa Palapa Gemilang Tbk(ID:NPGF)
Rp44.00-1.00 (-2.22%)
ID:NPGF
PT Nusa Palapa Gemilang Tbk historical prices
Rp44.00
At close:-1.00 (-2.22%)
PT Nusa Palapa Gemilang Tbk (NPGF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | -2.22% | 6,622,600 | 0.35 |
| Nov 10, 2026 | 43.00 | 45.00 | 41.00 | 45.00 | 45.00 | +7.14% | 6,222,300 | 0.27 |
| Nov 09, 2026 | 42.00 | 43.00 | 40.00 | 43.00 | 43.00 | +2.38% | 7,778,300 | 0.33 |
| Nov 06, 2026 | 42.00 | 44.00 | 42.00 | 42.00 | 42.00 | -6.67% | 33,991,500 | 1.49 |
| Nov 05, 2026 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -6.25% | 27,712,199 | 1.22 |
| Nov 04, 2026 | 50.00 | 51.00 | 46.00 | 48.00 | 48.00 | -2.04% | 26,289,699 | 1.17 |
| Nov 03, 2026 | 47.00 | 50.00 | 46.00 | 49.00 | 49.00 | +4.26% | 25,520,699 | 1.12 |
| Nov 02, 2026 | 46.00 | 51.00 | 46.00 | 47.00 | 47.00 | +0.00% | 36,528,801 | 1.60 |
| Oct 30, 2026 | 42.00 | 47.00 | 40.00 | 47.00 | 47.00 | +11.90% | 61,469,300 | 2.74 |
| Oct 29, 2026 | 39.00 | 42.00 | 38.00 | 42.00 | 42.00 | +7.69% | 27,905,900 | 1.24 |
| Oct 28, 2026 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | -2.50% | 4,486,200 | 0.20 |
| Oct 27, 2026 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | +0.00% | 3,556,100 | 0.15 |
| Oct 26, 2026 | 40.00 | 42.00 | 38.00 | 40.00 | 40.00 | +2.56% | 18,074,100 | 0.77 |
| Oct 23, 2026 | 39.00 | 40.00 | 37.00 | 39.00 | 39.00 | +2.63% | 15,641,100 | 0.66 |
| Oct 22, 2026 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | +0.00% | 4,053,400 | 0.17 |
| Oct 21, 2026 | 35.00 | 39.00 | 35.00 | 38.00 | 38.00 | +8.57% | 14,027,700 | 0.58 |
| Oct 20, 2026 | 33.00 | 38.00 | 33.00 | 35.00 | 35.00 | +0.00% | 12,043,800 | 0.50 |
| Oct 19, 2026 | 35.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 15,732,500 | 0.65 |
| Oct 16, 2026 | 38.00 | 43.00 | 37.00 | 37.00 | 37.00 | -13.95% | 25,823,200 | 1.06 |
| Oct 15, 2026 | 44.00 | 45.00 | 41.00 | 43.00 | 43.00 | -2.27% | 16,027,300 | 0.66 |
| Oct 14, 2026 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | -2.22% | 7,675,400 | 0.31 |
| Oct 13, 2026 | 44.00 | 46.00 | 43.00 | 45.00 | 45.00 | +2.27% | 15,657,200 | 0.63 |
| Oct 12, 2026 | 46.00 | 47.00 | 43.00 | 44.00 | 44.00 | -2.22% | 12,985,900 | 0.53 |
| Oct 09, 2026 | 45.00 | 47.00 | 44.00 | 45.00 | 45.00 | +0.00% | 17,773,600 | 0.73 |
| Oct 08, 2026 | 45.00 | 47.00 | 44.00 | 45.00 | 45.00 | +2.27% | 26,375,800 | 1.08 |
| Oct 07, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | +0.00% | 5,167,200 | 0.21 |
| Oct 06, 2026 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | +0.00% | 9,865,100 | 0.40 |
| Oct 05, 2026 | 43.00 | 45.00 | 43.00 | 44.00 | 44.00 | +0.00% | 14,826,200 | 0.61 |
| Oct 02, 2026 | 45.00 | 48.00 | 42.00 | 44.00 | 44.00 | +0.00% | 23,899,900 | 0.96 |
| Oct 01, 2026 | 47.00 | 50.00 | 44.00 | 44.00 | 44.00 | -4.35% | 25,276,500 | 1.02 |
| Sep 30, 2026 | 44.00 | 53.00 | 40.00 | 46.00 | 46.00 | +6.98% | 41,497,800 | 1.71 |
| Sep 29, 2026 | 48.00 | 48.00 | 41.00 | 43.00 | 43.00 | -10.42% | 35,543,000 | 1.48 |
| Sep 28, 2026 | 50.00 | 55.00 | 47.00 | 48.00 | 48.00 | -7.69% | 27,948,600 | 1.18 |
| Sep 25, 2026 | 55.00 | 56.00 | 50.00 | 52.00 | 52.00 | -3.70% | 62,894,300 | 2.70 |
| Sep 24, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | +0.00% | 1,967,200 | 0.08 |
| Sep 23, 2026 | 55.00 | 58.00 | 53.00 | 54.00 | 54.00 | -1.82% | 23,401,500 | 1.01 |
| Sep 22, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | +0.00% | 3,321,800 | 0.14 |
| Sep 21, 2026 | 53.00 | 56.00 | 53.00 | 55.00 | 55.00 | +3.77% | 6,852,000 | 0.29 |
| Sep 18, 2026 | 56.00 | 57.00 | 53.00 | 53.00 | 53.00 | -5.36% | 11,814,500 | 0.49 |
| Sep 17, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | +0.00% | 6,068,900 | 0.25 |
| Sep 16, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | +0.00% | 9,831,500 | 0.41 |
| Sep 15, 2026 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 5,477,800 | 0.23 |
| Sep 14, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | +0.00% | 3,807,200 | 0.16 |
| Sep 11, 2026 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 16,638,301 | 0.69 |
| Sep 10, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | +0.00% | 4,734,900 | 0.19 |
| Sep 09, 2026 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | +0.00% | 21,933,200 | 0.88 |
| Sep 08, 2026 | 58.00 | 61.00 | 57.00 | 58.00 | 58.00 | +0.00% | 19,313,900 | 0.74 |
| Sep 07, 2026 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | +0.00% | 24,953,200 | 0.96 |
| Sep 04, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | +0.00% | 14,930,200 | 0.56 |
| Sep 03, 2026 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | +0.00% | 18,339,600 | 0.68 |
