Price History - NPGF

Kembali ke Company
Ticker: NPGF
Company: PT Nusa Palapa Gemilang Tbk
Date Open High Low Close Volume Value
29-Dec-2022 50.00 50.00 50.00 50.00 3,800 0
28-Dec-2022 50.00 50.00 50.00 50.00 15,100 0
27-Dec-2022 50.00 50.00 50.00 50.00 12,300 0
26-Dec-2022 50.00 50.00 50.00 50.00 113,200 0
23-Dec-2022 50.00 50.00 50.00 50.00 53,400 0
22-Dec-2022 50.00 50.00 50.00 50.00 128,200 0
21-Dec-2022 50.00 50.00 50.00 50.00 109,200 0
20-Dec-2022 50.00 50.00 50.00 50.00 2,600 0
19-Dec-2022 50.00 50.00 50.00 50.00 130,600 0
16-Dec-2022 50.00 50.00 50.00 50.00 2,800 0
15-Dec-2022 50.00 50.00 50.00 50.00 906,800 0
14-Dec-2022 50.00 51.00 50.00 50.00 987,700 0
13-Dec-2022 50.00 50.00 50.00 50.00 106,200 0
12-Dec-2022 50.00 50.00 50.00 50.00 50,600 0
09-Dec-2022 50.00 51.00 50.00 50.00 1,359,900 0
08-Dec-2022 50.00 50.00 50.00 50.00 378,800 0
07-Dec-2022 51.00 51.00 50.00 50.00 1,333,700 0
06-Dec-2022 50.00 51.00 50.00 50.00 2,355,000 0
05-Dec-2022 50.00 51.00 50.00 50.00 787,100 0
02-Dec-2022 51.00 51.00 50.00 50.00 2,059,000 0
01-Dec-2022 50.00 51.00 50.00 51.00 9,059,600 0
30-Nov-2022 53.00 53.00 50.00 50.00 17,472,700 0
29-Nov-2022 50.00 53.00 50.00 52.00 26,206,800 0
28-Nov-2022 50.00 50.00 50.00 50.00 1,146,200 0
25-Nov-2022 50.00 50.00 50.00 50.00 2,147,800 0
24-Nov-2022 50.00 50.00 50.00 50.00 28,600 0
23-Nov-2022 50.00 50.00 50.00 50.00 27,900 0
22-Nov-2022 50.00 50.00 50.00 50.00 1,800 0
21-Nov-2022 50.00 50.00 50.00 50.00 1,018,100 0
18-Nov-2022 50.00 50.00 50.00 50.00 39,800 0
17-Nov-2022 50.00 50.00 50.00 50.00 259,900 0
16-Nov-2022 50.00 50.00 50.00 50.00 714,700 0
15-Nov-2022 50.00 50.00 50.00 50.00 25,900 0
14-Nov-2022 50.00 50.00 50.00 50.00 30,200 0
11-Nov-2022 50.00 50.00 50.00 50.00 163,800 0
10-Nov-2022 50.00 50.00 50.00 50.00 30,100 0
09-Nov-2022 50.00 50.00 50.00 50.00 113,600 0
08-Nov-2022 50.00 50.00 50.00 50.00 133,700 0
07-Nov-2022 50.00 50.00 50.00 50.00 540,700 0
04-Nov-2022 50.00 50.00 50.00 50.00 1,157,900 0
03-Nov-2022 50.00 50.00 50.00 50.00 142,700 0
02-Nov-2022 50.00 50.00 50.00 50.00 111,100 0
01-Nov-2022 50.00 50.00 50.00 50.00 1,822,600 0
31-Oct-2022 50.00 51.00 50.00 50.00 5,517,500 0
28-Oct-2022 50.00 50.00 50.00 50.00 495,600 0
27-Oct-2022 50.00 50.00 50.00 50.00 641,600 0
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