Price History - NPGF

Kembali ke Company
Ticker: NPGF
Company: PT Nusa Palapa Gemilang Tbk
Date Open High Low Close Volume Value
19-Jan-2024 50.00 50.00 50.00 50.00 9,100 0
18-Jan-2024 50.00 50.00 50.00 50.00 9,700 0
17-Jan-2024 50.00 50.00 50.00 50.00 11,400 0
16-Jan-2024 50.00 50.00 50.00 50.00 345,800 0
15-Jan-2024 50.00 50.00 50.00 50.00 0 0
12-Jan-2024 50.00 50.00 50.00 50.00 700 0
11-Jan-2024 50.00 50.00 50.00 50.00 26,900 0
10-Jan-2024 50.00 50.00 50.00 50.00 1,200 0
09-Jan-2024 50.00 50.00 50.00 50.00 100 0
08-Jan-2024 50.00 50.00 50.00 50.00 6,600 0
05-Jan-2024 50.00 50.00 50.00 50.00 300 0
04-Jan-2024 50.00 50.00 50.00 50.00 206,700 0
03-Jan-2024 50.00 50.00 50.00 50.00 25,200 0
02-Jan-2024 50.00 50.00 50.00 50.00 42,000 0
29-Dec-2023 50.00 50.00 50.00 50.00 25,800 0
28-Dec-2023 50.00 50.00 50.00 50.00 151,200 0
27-Dec-2023 50.00 50.00 50.00 50.00 530,200 0
22-Dec-2023 50.00 50.00 50.00 50.00 6,900 0
21-Dec-2023 50.00 50.00 50.00 50.00 322,400 0
20-Dec-2023 50.00 50.00 50.00 50.00 121,800 0
19-Dec-2023 50.00 50.00 50.00 50.00 400 0
18-Dec-2023 50.00 50.00 50.00 50.00 35,800 0
15-Dec-2023 50.00 50.00 50.00 50.00 200 0
14-Dec-2023 50.00 50.00 50.00 50.00 3,800 0
13-Dec-2023 50.00 50.00 50.00 50.00 163,200 0
12-Dec-2023 50.00 50.00 50.00 50.00 17,400 0
11-Dec-2023 50.00 50.00 50.00 50.00 320,800 0
08-Dec-2023 50.00 50.00 50.00 50.00 26,400 0
07-Dec-2023 50.00 50.00 50.00 50.00 256,500 0
06-Dec-2023 50.00 50.00 50.00 50.00 24,000 0
05-Dec-2023 50.00 50.00 50.00 50.00 53,000 0
04-Dec-2023 50.00 50.00 50.00 50.00 89,100 0
01-Dec-2023 50.00 50.00 50.00 50.00 2,100 0
30-Nov-2023 50.00 50.00 50.00 50.00 115,600 0
29-Nov-2023 50.00 50.00 50.00 50.00 238,200 0
28-Nov-2023 50.00 50.00 50.00 50.00 39,800 0
27-Nov-2023 50.00 50.00 50.00 50.00 1,718,100 0
24-Nov-2023 50.00 50.00 50.00 50.00 18,800 0
23-Nov-2023 50.00 50.00 50.00 50.00 665,600 0
22-Nov-2023 50.00 50.00 50.00 50.00 72,800 0
21-Nov-2023 50.00 51.00 50.00 50.00 3,465,100 0
20-Nov-2023 50.00 50.00 50.00 50.00 31,300 0
17-Nov-2023 50.00 50.00 50.00 50.00 237,600 0
16-Nov-2023 50.00 50.00 50.00 50.00 271,100 0
15-Nov-2023 50.00 51.00 50.00 50.00 2,969,600 0
14-Nov-2023 50.00 51.00 50.00 50.00 4,058,000 0
13-Nov-2023 51.00 51.00 50.00 50.00 6,886,200 0
10-Nov-2023 51.00 53.00 50.00 50.00 11,185,400 0
09-Nov-2023 51.00 51.00 50.00 51.00 962,200 0
08-Nov-2023 50.00 51.00 50.00 51.00 875,800 0
07-Nov-2023 51.00 52.00 50.00 51.00 5,696,700 0
06-Nov-2023 50.00 52.00 50.00 51.00 2,216,500 0
03-Nov-2023 50.00 54.00 50.00 51.00 5,891,000 0
02-Nov-2023 51.00 52.00 50.00 51.00 3,992,600 0
01-Nov-2023 51.00 52.00 50.00 51.00 4,406,300 0
31-Oct-2023 51.00 52.00 50.00 51.00 10,883,800 0
30-Oct-2023 53.00 53.00 50.00 51.00 11,134,900 0
27-Oct-2023 53.00 54.00 52.00 53.00 6,452,500 0
26-Oct-2023 54.00 57.00 52.00 52.00 38,566,000 0
25-Oct-2023 54.00 60.00 53.00 54.00 75,412,900 0
24-Oct-2023 73.00 74.00 52.00 53.00 102,940,300 0
23-Oct-2023 51.00 67.00 50.00 67.00 198,296,700 0
20-Oct-2023 50.00 50.00 50.00 50.00 5,927,300 0
19-Oct-2023 50.00 50.00 50.00 50.00 541,600 0
18-Oct-2023 50.00 50.00 50.00 50.00 25,200 0
17-Oct-2023 50.00 50.00 50.00 50.00 1,141,100 0
16-Oct-2023 50.00 50.00 50.00 50.00 743,800 0
13-Oct-2023 51.00 52.00 50.00 50.00 16,623,400 0
12-Oct-2023 53.00 53.00 51.00 51.00 2,681,400 0
11-Oct-2023 54.00 54.00 52.00 53.00 671,900 0
10-Oct-2023 54.00 54.00 52.00 54.00 1,214,400 0
09-Oct-2023 55.00 55.00 53.00 54.00 441,700 0
06-Oct-2023 55.00 55.00 53.00 54.00 389,300 0
05-Oct-2023 54.00 55.00 53.00 55.00 175,300 0
04-Oct-2023 55.00 55.00 53.00 55.00 354,800 0
03-Oct-2023 56.00 56.00 55.00 55.00 302,600 0
02-Oct-2023 56.00 57.00 55.00 57.00 525,900 0
29-Sep-2023 56.00 57.00 55.00 57.00 744,100 0
27-Sep-2023 56.00 57.00 54.00 56.00 726,500 0
26-Sep-2023 57.00 57.00 56.00 56.00 471,000 0
25-Sep-2023 56.00 57.00 56.00 57.00 1,552,900 0
22-Sep-2023 57.00 57.00 56.00 57.00 554,100 0
21-Sep-2023 56.00 58.00 56.00 58.00 899,200 0
20-Sep-2023 57.00 58.00 55.00 56.00 1,592,700 0
19-Sep-2023 57.00 57.00 55.00 57.00 554,000 0
18-Sep-2023 56.00 58.00 56.00 57.00 1,129,100 0
15-Sep-2023 58.00 59.00 57.00 57.00 1,888,400 0
14-Sep-2023 58.00 60.00 55.00 59.00 1,826,300 0
13-Sep-2023 58.00 58.00 56.00 58.00 1,038,400 0
12-Sep-2023 57.00 58.00 57.00 58.00 468,200 0
11-Sep-2023 59.00 59.00 55.00 58.00 935,100 0
08-Sep-2023 59.00 59.00 57.00 59.00 208,400 0
07-Sep-2023 58.00 61.00 58.00 59.00 1,998,000 0
06-Sep-2023 60.00 60.00 56.00 58.00 422,000 0
05-Sep-2023 60.00 60.00 58.00 59.00 624,000 0
04-Sep-2023 57.00 60.00 57.00 60.00 8,202,800 0
01-Sep-2023 60.00 60.00 57.00 58.00 384,600 0
31-Aug-2023 60.00 62.00 59.00 60.00 382,100 0
30-Aug-2023 59.00 63.00 57.00 60.00 3,450,700 0
29-Aug-2023 59.00 59.00 57.00 59.00 268,600 0