Price History - NPGF

Kembali ke Company
Ticker: NPGF
Company: PT Nusa Palapa Gemilang Tbk
Date Open High Low Close Volume Value
09-Oct-2026 45.00 47.00 44.00 45.00 17,773,600 0
08-Oct-2026 45.00 47.00 44.00 45.00 26,375,800 0
07-Oct-2026 44.00 45.00 43.00 44.00 5,167,200 0
06-Oct-2026 45.00 45.00 43.00 44.00 9,865,100 0
05-Oct-2026 43.00 45.00 43.00 44.00 14,826,200 0
02-Oct-2026 45.00 48.00 42.00 44.00 23,899,900 0
01-Oct-2026 47.00 50.00 44.00 44.00 25,276,500 0
30-Sep-2026 44.00 53.00 40.00 46.00 41,497,800 0
29-Sep-2026 48.00 48.00 41.00 43.00 35,543,000 0
28-Sep-2026 50.00 55.00 47.00 48.00 27,948,600 0
25-Sep-2026 55.00 56.00 50.00 52.00 62,894,300 0
24-Sep-2026 55.00 55.00 53.00 54.00 1,967,200 0
23-Sep-2026 55.00 58.00 53.00 54.00 23,401,500 0
22-Sep-2026 55.00 56.00 54.00 55.00 3,321,800 0
21-Sep-2026 53.00 56.00 53.00 55.00 6,852,000 0
18-Sep-2026 56.00 57.00 53.00 53.00 11,814,500 0
17-Sep-2026 56.00 57.00 55.00 56.00 6,068,900 0
16-Sep-2026 57.00 58.00 55.00 56.00 9,831,500 0
15-Sep-2026 57.00 58.00 56.00 56.00 5,477,800 0
14-Sep-2026 57.00 58.00 56.00 57.00 3,807,200 0
11-Sep-2026 57.00 59.00 56.00 57.00 16,638,300 0
10-Sep-2026 58.00 59.00 57.00 58.00 4,734,900 0
09-Sep-2026 58.00 59.00 58.00 58.00 21,933,200 0
08-Sep-2026 58.00 61.00 57.00 58.00 19,313,900 0
07-Sep-2026 58.00 59.00 56.00 58.00 24,953,200 0
04-Sep-2026 59.00 60.00 58.00 58.00 14,930,200 0
03-Sep-2026 58.00 60.00 57.00 58.00 18,339,600 0
02-Sep-2026 58.00 61.00 57.00 58.00 105,856,900 0
01-Sep-2026 56.00 58.00 56.00 58.00 3,763,400 0
31-Aug-2026 57.00 57.00 55.00 56.00 5,290,100 0
28-Aug-2026 59.00 59.00 56.00 57.00 23,935,900 0
27-Aug-2026 57.00 59.00 56.00 58.00 13,479,000 0
26-Aug-2026 59.00 59.00 57.00 57.00 24,638,200 0
24-Aug-2026 60.00 61.00 59.00 59.00 11,289,200 0
21-Aug-2026 60.00 60.00 59.00 60.00 9,511,000 0
20-Aug-2026 60.00 61.00 58.00 60.00 15,654,100 0
19-Aug-2026 60.00 62.00 59.00 60.00 14,733,400 0
18-Aug-2026 59.00 63.00 59.00 60.00 23,324,000 0
14-Aug-2026 62.00 62.00 59.00 59.00 49,174,700 0
13-Aug-2026 57.00 70.00 56.00 62.00 270,382,400 0
12-Aug-2026 57.00 58.00 56.00 58.00 3,288,100 0
11-Aug-2026 57.00 58.00 57.00 57.00 10,620,800 0
10-Aug-2026 58.00 59.00 57.00 58.00 17,676,200 0
07-Aug-2026 59.00 59.00 58.00 58.00 6,551,700 0
06-Aug-2026 59.00 62.00 57.00 59.00 49,572,000 0
05-Aug-2026 58.00 61.00 58.00 60.00 36,804,900 0
04-Aug-2026 58.00 61.00 57.00 59.00 38,800,600 0
03-Aug-2026 60.00 61.00 57.00 58.00 30,398,200 0
31-Jul-2026 61.00 62.00 58.00 60.00 23,609,000 0
30-Jul-2026 59.00 62.00 58.00 61.00 28,293,500 0
29-Jul-2026 59.00 63.00 59.00 60.00 39,725,400 0
28-Jul-2026 58.00 62.00 58.00 61.00 25,419,200 0
27-Jul-2026 58.00 59.00 56.00 59.00 23,913,600 0
24-Jul-2026 57.00 60.00 56.00 58.00 32,360,000 0
23-Jul-2026 57.00 59.00 56.00 58.00 15,495,400 0
22-Jul-2026 59.00 60.00 57.00 58.00 15,439,800 0
21-Jul-2026 59.00 62.00 57.00 59.00 23,383,400 0
20-Jul-2026 58.00 59.00 57.00 59.00 22,192,100 0
17-Jul-2026 57.00 60.00 56.00 57.00 21,025,500 0
16-Jul-2026 56.00 58.00 56.00 57.00 25,525,200 0
15-Jul-2026 57.00 58.00 56.00 58.00 6,449,800 0
14-Jul-2026 55.00 58.00 55.00 57.00 7,093,500 0
13-Jul-2026 57.00 59.00 56.00 57.00 20,672,700 0
10-Jul-2026 57.00 57.00 55.00 57.00 6,069,800 0
09-Jul-2026 55.00 57.00 54.00 57.00 20,403,700 0
08-Jul-2026 56.00 57.00 54.00 55.00 9,947,200 0
07-Jul-2026 56.00 60.00 55.00 57.00 51,712,900 0
06-Jul-2026 55.00 58.00 55.00 57.00 15,043,800 0
03-Jul-2026 56.00 57.00 54.00 56.00 12,490,500 0
02-Jul-2026 57.00 58.00 55.00 56.00 16,744,900 0
01-Jul-2026 54.00 58.00 54.00 58.00 12,529,100 0
30-Jun-2026 57.00 58.00 51.00 55.00 34,121,700 0
29-Jun-2026 57.00 57.00 56.00 56.00 3,452,600 0
26-Jun-2026 57.00 59.00 55.00 57.00 12,120,900 0
25-Jun-2026 56.00 58.00 55.00 57.00 8,003,100 0
24-Jun-2026 60.00 61.00 55.00 55.00 27,000,500 0
23-Jun-2026 61.00 66.00 59.00 60.00 38,595,000 0
22-Jun-2026 62.00 63.00 60.00 62.00 8,607,500 0
19-Jun-2026 63.00 64.00 60.00 62.00 20,730,800 0
18-Jun-2026 64.00 64.00 62.00 62.00 11,938,000 0
17-Jun-2026 64.00 65.00 62.00 64.00 17,476,100 0
15-Jun-2026 64.00 64.00 60.00 64.00 23,782,500 0
12-Jun-2026 67.00 69.00 61.00 61.00 42,630,800 0
11-Jun-2026 63.00 71.00 60.00 65.00 86,801,000 0
10-Jun-2026 61.00 65.00 60.00 65.00 35,164,200 0
09-Jun-2026 57.00 63.00 54.00 62.00 50,410,400 0
08-Jun-2026 52.00 58.00 51.00 57.00 38,275,000 0
05-Jun-2026 64.00 65.00 56.00 56.00 35,913,600 0
04-Jun-2026 72.00 73.00 61.00 65.00 40,218,800 0
03-Jun-2026 70.00 75.00 68.00 71.00 69,752,700 0
02-Jun-2026 61.00 70.00 59.00 70.00 53,173,200 0
29-May-2026 63.00 63.00 60.00 61.00 30,988,200 0
28-May-2026 63.00 63.00 63.00 63.00 0 0
27-May-2026 63.00 63.00 63.00 63.00 0 0
26-May-2026 62.00 63.00 60.00 63.00 25,454,000 0
25-May-2026 67.00 69.00 62.00 62.00 39,704,800 0
22-May-2026 64.00 67.00 62.00 67.00 6,224,100 0
21-May-2026 67.00 72.00 64.00 64.00 60,631,100 0
20-May-2026 69.00 71.00 66.00 66.00 19,239,700 0
19-May-2026 71.00 73.00 68.00 69.00 17,937,000 0