Price History - NPGF

Kembali ke Company
Ticker: NPGF
Company: PT Nusa Palapa Gemilang Tbk
Date Open High Low Close Volume Value
06-May-2025 27.00 28.00 27.00 28.00 529,500 0
05-May-2025 27.00 27.00 27.00 27.00 325,200 0
02-May-2025 28.00 28.00 27.00 28.00 138,700 0
30-Apr-2025 28.00 28.00 28.00 28.00 71,900 0
29-Apr-2025 28.00 28.00 28.00 28.00 160,400 0
28-Apr-2025 28.00 28.00 28.00 28.00 83,200 0
25-Apr-2025 28.00 28.00 28.00 28.00 36,300 0
24-Apr-2025 28.00 28.00 28.00 28.00 165,300 0
23-Apr-2025 29.00 29.00 29.00 29.00 1,200 0
22-Apr-2025 29.00 29.00 29.00 29.00 11,400 0
21-Apr-2025 29.00 29.00 29.00 29.00 17,800 0
17-Apr-2025 29.00 29.00 29.00 29.00 28,500 0
16-Apr-2025 27.00 28.00 27.00 28.00 680,700 0
15-Apr-2025 28.00 28.00 27.00 28.00 1,536,900 0
14-Apr-2025 28.00 28.00 28.00 28.00 139,000 0
11-Apr-2025 28.00 28.00 28.00 28.00 5,300 0
10-Apr-2025 28.00 28.00 28.00 28.00 33,600 0
09-Apr-2025 28.00 28.00 28.00 28.00 366,700 0
08-Apr-2025 31.00 31.00 30.00 30.00 30,100 0
27-Mar-2025 31.00 31.00 31.00 31.00 700 0
26-Mar-2025 31.00 31.00 31.00 31.00 60,900 0
25-Mar-2025 30.00 31.00 28.00 31.00 23,300 0
24-Mar-2025 30.00 31.00 30.00 31.00 4,200 0
21-Mar-2025 31.00 31.00 31.00 31.00 1,700 0
20-Mar-2025 31.00 31.00 31.00 31.00 6,000 0
19-Mar-2025 31.00 31.00 31.00 31.00 1,200 0
18-Mar-2025 32.00 32.00 31.00 31.00 6,400 0
17-Mar-2025 32.00 32.00 30.00 32.00 23,000 0
14-Mar-2025 31.00 31.00 31.00 31.00 32,700 0
13-Mar-2025 29.00 29.00 29.00 29.00 1,200 0
12-Mar-2025 28.00 28.00 27.00 28.00 289,300 0
11-Mar-2025 29.00 30.00 29.00 29.00 25,900 0
10-Mar-2025 29.00 29.00 29.00 29.00 179,900 0
07-Mar-2025 30.00 30.00 29.00 29.00 11,700 0
06-Mar-2025 30.00 30.00 29.00 30.00 14,800 0
05-Mar-2025 30.00 30.00 29.00 30.00 1,200 0
04-Mar-2025 32.00 32.00 30.00 30.00 13,600 0
03-Mar-2025 30.00 30.00 29.00 30.00 28,800 0
28-Feb-2025 30.00 30.00 28.00 28.00 123,100 0
27-Feb-2025 30.00 30.00 30.00 30.00 37,300 0
26-Feb-2025 30.00 30.00 30.00 30.00 800 0
25-Feb-2025 30.00 30.00 30.00 30.00 177,100 0
24-Feb-2025 31.00 31.00 30.00 30.00 138,800 0
21-Feb-2025 30.00 31.00 30.00 31.00 89,100 0
20-Feb-2025 30.00 33.00 30.00 33.00 20,200 0
19-Feb-2025 29.00 30.00 29.00 30.00 464,500 0
18-Feb-2025 30.00 30.00 30.00 30.00 3,800 0
17-Feb-2025 30.00 30.00 30.00 30.00 188,000 0
14-Feb-2025 30.00 30.00 30.00 30.00 294,300 0
13-Feb-2025 31.00 31.00 31.00 31.00 7,600 0
12-Feb-2025 32.00 32.00 31.00 32.00 33,000 0
11-Feb-2025 32.00 32.00 31.00 32.00 12,100 0
10-Feb-2025 32.00 32.00 32.00 32.00 1,400 0
07-Feb-2025 30.00 33.00 30.00 33.00 85,500 0
06-Feb-2025 34.00 34.00 33.00 33.00 13,000 0
05-Feb-2025 34.00 34.00 34.00 34.00 11,300 0
04-Feb-2025 35.00 35.00 34.00 35.00 19,600 0
03-Feb-2025 35.00 35.00 35.00 35.00 6,200 0
31-Jan-2025 33.00 35.00 33.00 35.00 16,100 0
30-Jan-2025 35.00 35.00 34.00 35.00 59,300 0
24-Jan-2025 35.00 35.00 35.00 35.00 1,500 0
23-Jan-2025 34.00 35.00 34.00 35.00 2,800 0
22-Jan-2025 35.00 35.00 35.00 35.00 122,900 0
21-Jan-2025 35.00 35.00 35.00 35.00 275,200 0
20-Jan-2025 35.00 35.00 35.00 35.00 77,400 0
17-Jan-2025 34.00 35.00 34.00 35.00 308,100 0
16-Jan-2025 36.00 36.00 35.00 35.00 11,700 0
15-Jan-2025 35.00 36.00 35.00 36.00 263,100 0
14-Jan-2025 36.00 36.00 36.00 36.00 95,000 0
13-Jan-2025 36.00 36.00 36.00 36.00 168,600 0
10-Jan-2025 35.00 35.00 35.00 35.00 32,200 0
09-Jan-2025 35.00 35.00 34.00 35.00 43,200 0
08-Jan-2025 33.00 33.00 33.00 33.00 346,300 0
07-Jan-2025 33.00 33.00 33.00 33.00 98,200 0
06-Jan-2025 33.00 33.00 33.00 33.00 19,000 0
03-Jan-2025 32.00 33.00 32.00 33.00 82,300 0
02-Jan-2025 32.00 32.00 32.00 32.00 103,800 0
30-Dec-2024 32.00 32.00 32.00 32.00 269,600 0
27-Dec-2024 30.00 32.00 30.00 32.00 149,300 0
24-Dec-2024 33.00 33.00 32.00 32.00 14,900 0
23-Dec-2024 33.00 33.00 33.00 33.00 51,400 0
20-Dec-2024 33.00 33.00 32.00 33.00 2,700 0
19-Dec-2024 34.00 34.00 33.00 33.00 5,600 0
18-Dec-2024 34.00 34.00 34.00 34.00 5,400 0
17-Dec-2024 35.00 35.00 34.00 34.00 2,500 0
16-Dec-2024 36.00 36.00 35.00 35.00 507,600 0
13-Dec-2024 36.00 36.00 36.00 36.00 2,900 0
12-Dec-2024 36.00 36.00 36.00 36.00 55,200 0
11-Dec-2024 35.00 36.00 35.00 36.00 488,800 0
10-Dec-2024 34.00 35.00 34.00 35.00 96,600 0
09-Dec-2024 34.00 34.00 34.00 34.00 60,300 0
06-Dec-2024 34.00 34.00 34.00 34.00 339,100 0
05-Dec-2024 33.00 34.00 33.00 34.00 102,600 0
04-Dec-2024 33.00 33.00 32.00 33.00 23,400 0
03-Dec-2024 33.00 33.00 33.00 33.00 707,100 0
02-Dec-2024 33.00 33.00 33.00 33.00 33,300 0
29-Nov-2024 33.00 33.00 33.00 33.00 306,100 0
28-Nov-2024 34.00 34.00 33.00 33.00 36,800 0
26-Nov-2024 34.00 34.00 34.00 34.00 61,800 0
25-Nov-2024 35.00 35.00 34.00 34.00 217,100 0