Price History - NPGF

Kembali ke Company
Ticker: NPGF
Company: PT Nusa Palapa Gemilang Tbk
Date Open High Low Close Volume Value
26-Oct-2022 51.00 51.00 50.00 50.00 26,463,100 0
25-Oct-2022 51.00 52.00 51.00 51.00 6,146,000 0
24-Oct-2022 52.00 53.00 51.00 51.00 9,371,200 0
21-Oct-2022 52.00 54.00 51.00 52.00 4,050,200 0
20-Oct-2022 52.00 53.00 51.00 52.00 2,884,100 0
19-Oct-2022 52.00 53.00 51.00 52.00 2,023,200 0
18-Oct-2022 53.00 53.00 51.00 52.00 1,317,000 0
17-Oct-2022 52.00 53.00 51.00 52.00 6,340,400 0
14-Oct-2022 52.00 53.00 51.00 53.00 8,196,600 0
13-Oct-2022 52.00 53.00 52.00 52.00 2,377,200 0
12-Oct-2022 53.00 53.00 52.00 52.00 8,410,200 0
11-Oct-2022 53.00 56.00 52.00 53.00 27,900,700 0
10-Oct-2022 53.00 53.00 52.00 53.00 6,148,000 0
07-Oct-2022 53.00 54.00 52.00 53.00 2,402,800 0
06-Oct-2022 53.00 54.00 53.00 53.00 2,868,500 0
05-Oct-2022 52.00 54.00 52.00 53.00 5,652,500 0
04-Oct-2022 52.00 56.00 52.00 52.00 31,757,300 0
03-Oct-2022 52.00 53.00 52.00 52.00 3,873,100 0
30-Sep-2022 54.00 54.00 52.00 52.00 6,420,500 0
29-Sep-2022 52.00 55.00 52.00 53.00 26,564,700 0
28-Sep-2022 53.00 53.00 52.00 52.00 3,432,300 0
27-Sep-2022 53.00 54.00 52.00 53.00 5,512,300 0
26-Sep-2022 53.00 54.00 52.00 53.00 6,408,000 0
23-Sep-2022 53.00 54.00 52.00 53.00 10,508,000 0
22-Sep-2022 52.00 57.00 52.00 53.00 65,930,600 0
21-Sep-2022 53.00 54.00 52.00 52.00 3,394,000 0
20-Sep-2022 53.00 54.00 53.00 53.00 3,780,400 0
19-Sep-2022 53.00 54.00 53.00 53.00 4,768,000 0
16-Sep-2022 54.00 54.00 52.00 54.00 11,872,100 0
15-Sep-2022 53.00 55.00 53.00 53.00 4,317,400 0
14-Sep-2022 54.00 55.00 53.00 53.00 4,007,700 0
13-Sep-2022 54.00 55.00 53.00 54.00 5,007,700 0
12-Sep-2022 55.00 55.00 53.00 54.00 5,082,600 0
09-Sep-2022 56.00 56.00 54.00 54.00 2,520,900 0
08-Sep-2022 58.00 58.00 55.00 55.00 13,384,700 0
07-Sep-2022 55.00 56.00 54.00 56.00 9,566,200 0
06-Sep-2022 53.00 55.00 53.00 54.00 8,674,600 0
05-Sep-2022 54.00 55.00 53.00 53.00 14,862,300 0
02-Sep-2022 53.00 59.00 52.00 54.00 58,099,500 0
01-Sep-2022 53.00 53.00 52.00 53.00 5,020,900 0
31-Aug-2022 52.00 53.00 51.00 53.00 4,335,300 0
30-Aug-2022 53.00 53.00 52.00 52.00 4,511,600 0
29-Aug-2022 52.00 53.00 52.00 52.00 5,708,000 0
26-Aug-2022 53.00 56.00 52.00 53.00 25,067,400 0
25-Aug-2022 53.00 53.00 51.00 53.00 9,319,400 0
24-Aug-2022 53.00 54.00 52.00 53.00 7,511,300 0
23-Aug-2022 54.00 54.00 52.00 54.00 8,313,900 0
22-Aug-2022 56.00 57.00 53.00 54.00 7,560,400 0
19-Aug-2022 53.00 57.00 52.00 56.00 24,201,500 0
18-Aug-2022 52.00 54.00 52.00 53.00 4,046,000 0
16-Aug-2022 53.00 54.00 52.00 52.00 3,687,600 0
15-Aug-2022 54.00 54.00 53.00 54.00 3,241,400 0
12-Aug-2022 54.00 55.00 53.00 53.00 7,533,300 0
11-Aug-2022 54.00 55.00 53.00 54.00 2,860,000 0
10-Aug-2022 56.00 56.00 53.00 54.00 6,339,200 0
09-Aug-2022 54.00 56.00 52.00 55.00 16,300,700 0
08-Aug-2022 53.00 55.00 53.00 53.00 3,807,600 0
05-Aug-2022 53.00 55.00 53.00 53.00 5,897,100 0
04-Aug-2022 54.00 55.00 53.00 53.00 5,806,200 0
03-Aug-2022 54.00 55.00 53.00 54.00 7,006,200 0
02-Aug-2022 55.00 55.00 53.00 54.00 14,492,600 0
01-Aug-2022 55.00 57.00 54.00 55.00 12,831,200 0
29-Jul-2022 56.00 56.00 54.00 55.00 11,229,900 0
28-Jul-2022 54.00 58.00 54.00 56.00 17,397,700 0
27-Jul-2022 54.00 55.00 53.00 54.00 4,143,700 0
26-Jul-2022 55.00 56.00 53.00 54.00 13,673,000 0
25-Jul-2022 56.00 59.00 54.00 55.00 15,343,800 0
22-Jul-2022 55.00 57.00 55.00 56.00 7,969,100 0
21-Jul-2022 56.00 59.00 55.00 56.00 27,926,300 0
20-Jul-2022 53.00 57.00 52.00 56.00 58,383,400 0
19-Jul-2022 51.00 53.00 51.00 52.00 5,422,700 0
18-Jul-2022 52.00 53.00 51.00 51.00 7,976,300 0
15-Jul-2022 54.00 54.00 51.00 51.00 33,959,700 0
14-Jul-2022 57.00 58.00 54.00 54.00 46,668,000 0
13-Jul-2022 60.00 60.00 56.00 57.00 40,527,700 0
12-Jul-2022 59.00 62.00 57.00 60.00 13,990,400 0
11-Jul-2022 58.00 59.00 57.00 59.00 4,210,400 0
08-Jul-2022 57.00 59.00 56.00 58.00 5,750,500 0
07-Jul-2022 57.00 61.00 57.00 57.00 13,997,100 0
06-Jul-2022 60.00 61.00 57.00 57.00 18,140,900 0
05-Jul-2022 61.00 62.00 58.00 60.00 10,373,200 0
04-Jul-2022 63.00 64.00 60.00 61.00 10,580,100 0
01-Jul-2022 64.00 65.00 62.00 63.00 9,916,000 0
30-Jun-2022 65.00 65.00 63.00 64.00 17,275,000 0
29-Jun-2022 64.00 69.00 64.00 65.00 37,987,200 0
28-Jun-2022 66.00 66.00 64.00 64.00 11,643,400 0
27-Jun-2022 66.00 67.00 64.00 66.00 20,439,400 0
24-Jun-2022 68.00 71.00 64.00 65.00 13,369,200 0
23-Jun-2022 63.00 68.00 63.00 64.00 19,226,400 0
22-Jun-2022 77.00 77.00 66.00 66.00 56,105,100 0
21-Jun-2022 68.00 70.00 66.00 67.00 37,459,400 0
20-Jun-2022 67.00 75.00 66.00 68.00 219,145,500 0
17-Jun-2022 63.00 68.00 62.00 65.00 40,471,700 0
16-Jun-2022 61.00 67.00 61.00 63.00 33,024,900 0
15-Jun-2022 65.00 66.00 61.00 64.00 20,452,000 0
14-Jun-2022 66.00 69.00 64.00 65.00 27,755,200 0
13-Jun-2022 65.00 71.00 63.00 65.00 66,736,100 0
10-Jun-2022 70.00 72.00 66.00 66.00 75,511,600 0
09-Jun-2022 62.00 77.00 59.00 70.00 413,115,200 0
08-Jun-2022 63.00 67.00 63.00 63.00 25,312,500 0