Price History - NPGF

Kembali ke Company
Ticker: NPGF
Company: PT Nusa Palapa Gemilang Tbk
Date Open High Low Close Volume Value
04-Mar-2026 68.00 68.00 61.00 61.00 36,242,600 0
03-Mar-2026 69.00 70.00 67.00 68.00 13,419,400 0
02-Mar-2026 67.00 71.00 67.00 69.00 33,138,900 0
27-Feb-2026 70.00 72.00 69.00 70.00 13,843,000 0
26-Feb-2026 71.00 76.00 67.00 70.00 84,336,000 0
25-Feb-2026 72.00 73.00 71.00 71.00 16,991,900 0
24-Feb-2026 74.00 74.00 72.00 72.00 13,179,700 0
23-Feb-2026 73.00 74.00 72.00 73.00 14,428,000 0
20-Feb-2026 76.00 77.00 72.00 73.00 31,042,300 0
19-Feb-2026 73.00 76.00 72.00 75.00 52,587,500 0
18-Feb-2026 71.00 74.00 71.00 72.00 24,151,200 0
13-Feb-2026 73.00 73.00 71.00 71.00 19,221,200 0
12-Feb-2026 76.00 76.00 71.00 72.00 70,649,200 0
11-Feb-2026 79.00 81.00 74.00 75.00 138,362,500 0
10-Feb-2026 82.00 86.00 75.00 78.00 319,492,400 0
09-Feb-2026 72.00 78.00 70.00 77.00 63,957,600 0
06-Feb-2026 72.00 75.00 70.00 72.00 30,076,900 0
05-Feb-2026 71.00 76.00 66.00 73.00 131,171,600 0
04-Feb-2026 70.00 75.00 69.00 71.00 56,570,600 0
03-Feb-2026 71.00 71.00 68.00 70.00 11,001,300 0
02-Feb-2026 71.00 72.00 68.00 69.00 34,138,700 0
30-Jan-2026 69.00 73.00 68.00 71.00 35,027,300 0
29-Jan-2026 71.00 71.00 62.00 69.00 53,680,700 0
28-Jan-2026 73.00 74.00 66.00 71.00 89,798,800 0
27-Jan-2026 70.00 78.00 69.00 74.00 138,992,400 0
26-Jan-2026 71.00 72.00 69.00 70.00 45,374,500 0
23-Jan-2026 74.00 88.00 69.00 71.00 703,869,200 0
22-Jan-2026 71.00 74.00 69.00 72.00 48,665,100 0
21-Jan-2026 71.00 71.00 67.00 71.00 35,718,300 0
20-Jan-2026 69.00 73.00 68.00 70.00 58,712,100 0
19-Jan-2026 69.00 70.00 67.00 68.00 30,068,000 0
15-Jan-2026 69.00 70.00 67.00 69.00 18,349,000 0
14-Jan-2026 71.00 72.00 65.00 69.00 104,176,600 0
13-Jan-2026 62.00 72.00 62.00 71.00 188,153,300 0
12-Jan-2026 65.00 66.00 61.00 62.00 25,789,400 0
09-Jan-2026 66.00 68.00 64.00 65.00 36,806,000 0
08-Jan-2026 61.00 66.00 60.00 66.00 97,732,200 0
07-Jan-2026 61.00 62.00 59.00 60.00 15,683,400 0
06-Jan-2026 60.00 61.00 59.00 61.00 6,768,100 0
05-Jan-2026 60.00 60.00 59.00 59.00 4,925,500 0
02-Jan-2026 59.00 60.00 58.00 60.00 6,686,700 0
30-Dec-2025 58.00 60.00 57.00 59.00 4,671,000 0
29-Dec-2025 57.00 58.00 57.00 58.00 3,442,400 0
24-Dec-2025 58.00 58.00 57.00 57.00 3,577,700 0
23-Dec-2025 58.00 59.00 57.00 58.00 4,979,700 0
22-Dec-2025 58.00 59.00 57.00 58.00 6,940,200 0
19-Dec-2025 58.00 59.00 57.00 58.00 3,824,300 0
18-Dec-2025 59.00 59.00 57.00 58.00 6,334,300 0
17-Dec-2025 60.00 61.00 54.00 59.00 61,417,000 0
16-Dec-2025 60.00 61.00 60.00 60.00 2,631,500 0
15-Dec-2025 60.00 61.00 59.00 60.00 10,313,300 0
12-Dec-2025 61.00 61.00 60.00 61.00 2,213,400 0
11-Dec-2025 61.00 62.00 60.00 61.00 6,264,200 0
10-Dec-2025 62.00 62.00 60.00 62.00 7,753,800 0
09-Dec-2025 62.00 62.00 61.00 62.00 6,131,100 0
08-Dec-2025 63.00 64.00 60.00 61.00 16,345,700 0
05-Dec-2025 60.00 65.00 60.00 62.00 64,308,200 0
04-Dec-2025 60.00 61.00 59.00 60.00 10,474,200 0
03-Dec-2025 59.00 60.00 59.00 59.00 2,801,100 0
02-Dec-2025 60.00 60.00 59.00 59.00 5,245,800 0
01-Dec-2025 60.00 61.00 59.00 60.00 10,193,000 0
28-Nov-2025 60.00 61.00 59.00 59.00 8,521,500 0
27-Nov-2025 61.00 61.00 60.00 60.00 3,655,500 0
26-Nov-2025 61.00 61.00 60.00 61.00 7,700,100 0
25-Nov-2025 61.00 63.00 60.00 61.00 19,078,500 0
24-Nov-2025 60.00 62.00 60.00 61.00 8,075,900 0
21-Nov-2025 61.00 61.00 60.00 60.00 3,859,900 0
20-Nov-2025 61.00 61.00 60.00 61.00 3,557,900 0
19-Nov-2025 62.00 62.00 60.00 61.00 5,618,300 0
18-Nov-2025 62.00 62.00 60.00 61.00 5,044,800 0
17-Nov-2025 61.00 64.00 60.00 62.00 34,917,600 0
14-Nov-2025 61.00 62.00 60.00 60.00 8,695,900 0
13-Nov-2025 60.00 64.00 60.00 61.00 44,257,300 0
12-Nov-2025 61.00 61.00 59.00 60.00 12,541,600 0
11-Nov-2025 62.00 62.00 60.00 60.00 7,505,700 0
10-Nov-2025 61.00 62.00 60.00 62.00 6,193,100 0
07-Nov-2025 62.00 64.00 61.00 61.00 13,589,200 0
06-Nov-2025 61.00 62.00 60.00 62.00 12,561,200 0
05-Nov-2025 60.00 62.00 59.00 60.00 16,665,900 0
04-Nov-2025 60.00 64.00 59.00 60.00 40,186,200 0
03-Nov-2025 60.00 61.00 59.00 60.00 10,455,100 0
31-Oct-2025 60.00 60.00 58.00 58.00 7,129,400 0
30-Oct-2025 60.00 61.00 59.00 60.00 6,375,400 0
29-Oct-2025 61.00 61.00 59.00 60.00 4,651,300 0
28-Oct-2025 61.00 61.00 59.00 60.00 5,718,400 0
27-Oct-2025 61.00 62.00 59.00 60.00 8,298,400 0
24-Oct-2025 59.00 63.00 59.00 61.00 15,814,800 0
23-Oct-2025 60.00 63.00 58.00 60.00 23,284,800 0
22-Oct-2025 60.00 61.00 58.00 59.00 9,523,300 0
21-Oct-2025 59.00 61.00 58.00 60.00 5,957,200 0
20-Oct-2025 58.00 59.00 57.00 58.00 7,283,200 0
17-Oct-2025 60.00 60.00 57.00 58.00 14,111,500 0
16-Oct-2025 59.00 62.00 59.00 60.00 32,688,900 0
15-Oct-2025 60.00 67.00 59.00 60.00 67,292,100 0
14-Oct-2025 61.00 61.00 58.00 59.00 13,704,200 0
13-Oct-2025 61.00 62.00 59.00 60.00 23,172,500 0
10-Oct-2025 65.00 65.00 61.00 62.00 30,263,400 0
09-Oct-2025 66.00 71.00 61.00 65.00 140,196,400 0
08-Oct-2025 67.00 75.00 65.00 66.00 259,147,000 0
07-Oct-2025 57.00 76.00 57.00 70.00 827,094,400 0