Price History - NPGF

Kembali ke Company
Ticker: NPGF
Company: PT Nusa Palapa Gemilang Tbk
Date Open High Low Close Volume Value
28-Aug-2023 60.00 60.00 55.00 59.00 1,536,700 0
25-Aug-2023 56.00 59.00 56.00 59.00 1,259,200 0
24-Aug-2023 57.00 58.00 56.00 56.00 504,800 0
23-Aug-2023 50.00 59.00 50.00 57.00 3,486,500 0
22-Aug-2023 60.00 63.00 51.00 55.00 10,402,300 0
21-Aug-2023 62.00 62.00 60.00 60.00 2,720,100 0
18-Aug-2023 62.00 62.00 60.00 62.00 829,800 0
16-Aug-2023 62.00 63.00 61.00 62.00 201,100 0
15-Aug-2023 60.00 63.00 60.00 62.00 1,099,200 0
14-Aug-2023 63.00 64.00 60.00 60.00 1,405,200 0
11-Aug-2023 62.00 64.00 61.00 63.00 1,675,200 0
10-Aug-2023 63.00 64.00 62.00 63.00 304,500 0
09-Aug-2023 61.00 65.00 61.00 63.00 1,811,500 0
08-Aug-2023 64.00 64.00 61.00 61.00 2,777,800 0
07-Aug-2023 65.00 65.00 63.00 64.00 513,400 0
04-Aug-2023 66.00 66.00 63.00 65.00 821,500 0
03-Aug-2023 65.00 66.00 63.00 66.00 5,368,800 0
02-Aug-2023 61.00 65.00 61.00 65.00 6,657,300 0
01-Aug-2023 63.00 63.00 59.00 62.00 7,326,200 0
31-Jul-2023 63.00 64.00 62.00 63.00 1,091,200 0
28-Jul-2023 64.00 64.00 62.00 63.00 1,474,000 0
27-Jul-2023 64.00 66.00 63.00 64.00 1,127,400 0
26-Jul-2023 64.00 65.00 63.00 64.00 1,604,700 0
25-Jul-2023 65.00 66.00 62.00 64.00 3,601,300 0
24-Jul-2023 66.00 67.00 64.00 65.00 1,829,900 0
21-Jul-2023 67.00 67.00 65.00 65.00 1,923,600 0
20-Jul-2023 67.00 67.00 65.00 67.00 3,876,200 0
18-Jul-2023 68.00 68.00 65.00 67.00 1,409,200 0
17-Jul-2023 70.00 70.00 67.00 67.00 2,000,500 0
14-Jul-2023 69.00 70.00 69.00 70.00 577,600 0
13-Jul-2023 70.00 70.00 68.00 69.00 2,549,300 0
12-Jul-2023 70.00 71.00 69.00 70.00 1,369,900 0
11-Jul-2023 72.00 72.00 70.00 70.00 4,230,600 0
10-Jul-2023 70.00 73.00 69.00 72.00 18,256,500 0
07-Jul-2023 65.00 71.00 65.00 70.00 24,105,300 0
06-Jul-2023 59.00 68.00 58.00 65.00 22,202,000 0
05-Jul-2023 60.00 60.00 57.00 60.00 4,322,300 0
04-Jul-2023 60.00 63.00 60.00 61.00 3,382,000 0
03-Jul-2023 63.00 63.00 60.00 60.00 5,452,700 0
27-Jun-2023 64.00 64.00 61.00 63.00 3,271,400 0
26-Jun-2023 65.00 66.00 62.00 63.00 6,840,900 0
23-Jun-2023 68.00 68.00 61.00 65.00 13,509,800 0
22-Jun-2023 69.00 70.00 67.00 67.00 6,579,200 0
21-Jun-2023 67.00 70.00 66.00 69.00 7,023,100 0
20-Jun-2023 67.00 68.00 66.00 66.00 1,814,800 0
19-Jun-2023 68.00 69.00 66.00 67.00 9,712,500 0
16-Jun-2023 68.00 70.00 68.00 69.00 2,240,800 0
15-Jun-2023 69.00 70.00 68.00 68.00 3,000,600 0
14-Jun-2023 67.00 71.00 67.00 69.00 23,113,900 0
13-Jun-2023 67.00 69.00 66.00 67.00 6,200,000 0
12-Jun-2023 67.00 68.00 66.00 67.00 883,600 0
09-Jun-2023 68.00 68.00 66.00 67.00 1,581,200 0
08-Jun-2023 69.00 69.00 66.00 66.00 5,349,900 0
07-Jun-2023 57.00 69.00 57.00 68.00 14,957,700 0
06-Jun-2023 67.00 69.00 66.00 66.00 5,191,000 0
05-Jun-2023 66.00 69.00 66.00 67.00 5,168,400 0
31-May-2023 68.00 69.00 65.00 66.00 10,406,100 0
30-May-2023 69.00 70.00 68.00 69.00 8,217,200 0
29-May-2023 69.00 70.00 68.00 69.00 11,590,600 0
26-May-2023 69.00 70.00 68.00 69.00 5,958,200 0
25-May-2023 68.00 70.00 67.00 68.00 15,082,700 0
24-May-2023 68.00 70.00 68.00 68.00 9,960,500 0
23-May-2023 68.00 71.00 68.00 69.00 20,573,100 0
22-May-2023 75.00 75.00 69.00 69.00 49,197,200 0
19-May-2023 73.00 75.00 67.00 74.00 43,119,200 0
17-May-2023 71.00 71.00 69.00 69.00 14,556,100 0
16-May-2023 72.00 73.00 69.00 70.00 49,348,600 0
15-May-2023 61.00 72.00 61.00 71.00 76,900,600 0
12-May-2023 64.00 65.00 63.00 64.00 10,311,500 0
11-May-2023 66.00 66.00 63.00 64.00 14,851,100 0
10-May-2023 61.00 73.00 61.00 66.00 101,536,300 0
09-May-2023 58.00 60.00 58.00 60.00 10,959,800 0
08-May-2023 57.00 59.00 57.00 58.00 7,763,600 0
05-May-2023 59.00 59.00 56.00 57.00 11,751,300 0
04-May-2023 61.00 61.00 59.00 59.00 9,490,800 0
03-May-2023 60.00 62.00 59.00 61.00 13,571,500 0
02-May-2023 59.00 62.00 57.00 60.00 29,043,400 0
28-Apr-2023 55.00 59.00 54.00 58.00 34,521,100 0
27-Apr-2023 54.00 55.00 54.00 55.00 3,459,700 0
26-Apr-2023 54.00 55.00 54.00 55.00 8,876,400 0
18-Apr-2023 51.00 57.00 51.00 55.00 49,993,400 0
17-Apr-2023 52.00 52.00 51.00 51.00 5,824,900 0
14-Apr-2023 53.00 53.00 51.00 52.00 22,389,700 0
13-Apr-2023 52.00 53.00 51.00 53.00 7,520,900 0
12-Apr-2023 50.00 54.00 50.00 52.00 89,062,000 0
11-Apr-2023 50.00 50.00 50.00 50.00 100 0
10-Apr-2023 50.00 50.00 50.00 50.00 50,600 0
06-Apr-2023 50.00 50.00 50.00 50.00 1,000 0
05-Apr-2023 50.00 50.00 50.00 50.00 0 0
04-Apr-2023 50.00 50.00 50.00 50.00 1,500 0
03-Apr-2023 50.00 50.00 50.00 50.00 22,500 0
31-Mar-2023 50.00 50.00 50.00 50.00 16,300 0
30-Mar-2023 50.00 50.00 50.00 50.00 3,400 0
29-Mar-2023 50.00 50.00 50.00 50.00 37,100 0
28-Mar-2023 50.00 50.00 50.00 50.00 419,400 0
27-Mar-2023 50.00 50.00 50.00 50.00 600 0
24-Mar-2023 50.00 50.00 50.00 50.00 500 0
21-Mar-2023 50.00 50.00 50.00 50.00 4,600 0
20-Mar-2023 50.00 50.00 50.00 50.00 100 0
17-Mar-2023 50.00 50.00 50.00 50.00 200 0