Price History - NPGF

Kembali ke Company
Ticker: NPGF
Company: PT Nusa Palapa Gemilang Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 50.00 50.00 50.00 50.00 3,800 0
28-Dec-2022 50.00 50.00 50.00 50.00 15,100 0
27-Dec-2022 50.00 50.00 50.00 50.00 12,300 0
26-Dec-2022 50.00 50.00 50.00 50.00 113,200 0
23-Dec-2022 50.00 50.00 50.00 50.00 53,400 0
22-Dec-2022 50.00 50.00 50.00 50.00 128,200 0
21-Dec-2022 50.00 50.00 50.00 50.00 109,200 0
20-Dec-2022 50.00 50.00 50.00 50.00 2,600 0
19-Dec-2022 50.00 50.00 50.00 50.00 130,600 0
16-Dec-2022 50.00 50.00 50.00 50.00 2,800 0
15-Dec-2022 50.00 50.00 50.00 50.00 906,800 0
14-Dec-2022 50.00 51.00 50.00 50.00 987,700 0
13-Dec-2022 50.00 50.00 50.00 50.00 106,200 0
12-Dec-2022 50.00 50.00 50.00 50.00 50,600 0
09-Dec-2022 50.00 51.00 50.00 50.00 1,359,900 0
08-Dec-2022 50.00 50.00 50.00 50.00 378,800 0
07-Dec-2022 51.00 51.00 50.00 50.00 1,333,700 0
06-Dec-2022 50.00 51.00 50.00 50.00 2,355,000 0
05-Dec-2022 50.00 51.00 50.00 50.00 787,100 0
02-Dec-2022 51.00 51.00 50.00 50.00 2,059,000 0
01-Dec-2022 50.00 51.00 50.00 51.00 9,059,600 0
30-Nov-2022 53.00 53.00 50.00 50.00 17,472,700 0
29-Nov-2022 50.00 53.00 50.00 52.00 26,206,800 0
28-Nov-2022 50.00 50.00 50.00 50.00 1,146,200 0
25-Nov-2022 50.00 50.00 50.00 50.00 2,147,800 0
24-Nov-2022 50.00 50.00 50.00 50.00 28,600 0
23-Nov-2022 50.00 50.00 50.00 50.00 27,900 0
22-Nov-2022 50.00 50.00 50.00 50.00 1,800 0
21-Nov-2022 50.00 50.00 50.00 50.00 1,018,100 0
18-Nov-2022 50.00 50.00 50.00 50.00 39,800 0
17-Nov-2022 50.00 50.00 50.00 50.00 259,900 0
16-Nov-2022 50.00 50.00 50.00 50.00 714,700 0
15-Nov-2022 50.00 50.00 50.00 50.00 25,900 0
14-Nov-2022 50.00 50.00 50.00 50.00 30,200 0
11-Nov-2022 50.00 50.00 50.00 50.00 163,800 0
10-Nov-2022 50.00 50.00 50.00 50.00 30,100 0
09-Nov-2022 50.00 50.00 50.00 50.00 113,600 0
08-Nov-2022 50.00 50.00 50.00 50.00 133,700 0
07-Nov-2022 50.00 50.00 50.00 50.00 540,700 0
04-Nov-2022 50.00 50.00 50.00 50.00 1,157,900 0
03-Nov-2022 50.00 50.00 50.00 50.00 142,700 0
02-Nov-2022 50.00 50.00 50.00 50.00 111,100 0
01-Nov-2022 50.00 50.00 50.00 50.00 1,822,600 0
31-Oct-2022 50.00 51.00 50.00 50.00 5,517,500 0
28-Oct-2022 50.00 50.00 50.00 50.00 495,600 0
27-Oct-2022 50.00 50.00 50.00 50.00 641,600 0