Price History - NPGF

Kembali ke Company
Ticker: NPGF
Company: PT Nusa Palapa Gemilang Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 50.00 50.00 50.00 50.00 12,000 0
15-Mar-2023 50.00 50.00 50.00 50.00 13,100 0
14-Mar-2023 50.00 50.00 50.00 50.00 22,800 0
13-Mar-2023 50.00 50.00 50.00 50.00 3,200 0
10-Mar-2023 50.00 50.00 50.00 50.00 2,100 0
09-Mar-2023 50.00 50.00 50.00 50.00 3,000 0
08-Mar-2023 50.00 50.00 50.00 50.00 62,900 0
07-Mar-2023 50.00 50.00 50.00 50.00 3,900 0
06-Mar-2023 50.00 50.00 50.00 50.00 715,000 0
03-Mar-2023 50.00 50.00 50.00 50.00 678,700 0
02-Mar-2023 50.00 50.00 50.00 50.00 934,900 0
01-Mar-2023 50.00 51.00 50.00 50.00 1,461,300 0
28-Feb-2023 50.00 51.00 50.00 50.00 2,433,500 0
27-Feb-2023 50.00 51.00 50.00 50.00 314,900 0
24-Feb-2023 50.00 51.00 50.00 50.00 1,444,300 0
23-Feb-2023 51.00 51.00 50.00 50.00 111,000 0
22-Feb-2023 50.00 51.00 50.00 51.00 1,056,800 0
21-Feb-2023 50.00 51.00 50.00 50.00 3,549,200 0
20-Feb-2023 50.00 51.00 50.00 50.00 2,066,000 0
17-Feb-2023 50.00 51.00 50.00 50.00 2,738,100 0
16-Feb-2023 50.00 51.00 50.00 50.00 8,365,700 0
15-Feb-2023 51.00 51.00 50.00 50.00 6,247,200 0
14-Feb-2023 50.00 51.00 50.00 51.00 8,462,000 0
13-Feb-2023 50.00 52.00 50.00 50.00 10,835,200 0
10-Feb-2023 50.00 50.00 50.00 50.00 1,109,100 0
09-Feb-2023 50.00 50.00 50.00 50.00 636,800 0
08-Feb-2023 50.00 50.00 50.00 50.00 557,300 0
07-Feb-2023 50.00 50.00 50.00 50.00 449,800 0
06-Feb-2023 50.00 51.00 50.00 50.00 9,308,900 0
03-Feb-2023 50.00 50.00 50.00 50.00 3,900 0
02-Feb-2023 50.00 50.00 50.00 50.00 282,500 0
01-Feb-2023 50.00 50.00 50.00 50.00 1,600 0
31-Jan-2023 50.00 50.00 50.00 50.00 2,000 0
30-Jan-2023 50.00 50.00 50.00 50.00 12,700 0
27-Jan-2023 50.00 50.00 50.00 50.00 8,200 0
26-Jan-2023 50.00 50.00 50.00 50.00 259,200 0
25-Jan-2023 50.00 50.00 50.00 50.00 59,600 0
24-Jan-2023 50.00 50.00 50.00 50.00 14,200 0
20-Jan-2023 50.00 50.00 50.00 50.00 88,000 0
19-Jan-2023 50.00 50.00 50.00 50.00 15,000 0
18-Jan-2023 50.00 50.00 50.00 50.00 57,000 0
17-Jan-2023 50.00 50.00 50.00 50.00 3,100 0
16-Jan-2023 50.00 50.00 50.00 50.00 25,600 0
13-Jan-2023 50.00 50.00 50.00 50.00 1,100 0
12-Jan-2023 50.00 50.00 50.00 50.00 900 0
11-Jan-2023 50.00 50.00 50.00 50.00 13,600 0
10-Jan-2023 50.00 50.00 50.00 50.00 1,800 0
09-Jan-2023 50.00 50.00 50.00 50.00 5,300 0
06-Jan-2023 50.00 50.00 50.00 50.00 203,200 0
05-Jan-2023 50.00 51.00 50.00 50.00 733,800 0
04-Jan-2023 50.00 50.00 50.00 50.00 329,700 0
03-Jan-2023 50.00 50.00 50.00 50.00 352,400 0
02-Jan-2023 50.00 50.00 50.00 50.00 384,900 0
30-Dec-2022 50.00 50.00 50.00 50.00 6,200 0