PT Nusa Palapa Gemilang Tbk (IDX:NPGF)
Indonesia · Delayed Price · Currency is IDR 57.00
-3.00 (-5.00%)
Aug 29, 2025, 9:50 AM WIB
IDX:NPGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 57.00 | 69.00 | 56.00 | 62.00 | 62.00 | 8.77% | 168,208,100 |
| Aug 27, 2025 | 57.00 | 60.00 | 55.00 | 57.00 | 57.00 | 1.79% | 15,364,400 |
| Aug 26, 2025 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 8,317,500 |
| Aug 25, 2025 | 59.00 | 61.00 | 55.00 | 57.00 | 57.00 | 5.56% | 45,608,900 |
| Aug 22, 2025 | 51.00 | 64.00 | 50.00 | 54.00 | 54.00 | 5.88% | 125,226,900 |
| Aug 21, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 5,128,300 |
| Aug 20, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 4,567,300 |
| Aug 19, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 7,233,300 |
| Aug 15, 2025 | 54.00 | 55.00 | 50.00 | 51.00 | 51.00 | -5.56% | 30,585,500 |
| Aug 14, 2025 | 57.00 | 60.00 | 54.00 | 54.00 | 54.00 | -5.26% | 28,695,200 |
| Aug 13, 2025 | 50.00 | 66.00 | 50.00 | 57.00 | 57.00 | 14.00% | 244,245,600 |
| Aug 12, 2025 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 18,377,900 |
| Aug 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 715,200 |
| Aug 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 136,400 |
| Aug 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 13,500 |
| Aug 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 255,000 |
| Aug 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 490,200 |
| Aug 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 543,900 |
| Aug 1, 2025 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 7,819,500 |
| Jul 31, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 4,906,300 |
| Jul 30, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 5,533,900 |
| Jul 29, 2025 | 54.00 | 54.00 | 50.00 | 51.00 | 51.00 | -3.77% | 3,695,100 |
| Jul 28, 2025 | 51.00 | 58.00 | 50.00 | 53.00 | 53.00 | 6.00% | 35,328,200 |
| Jul 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 12,039,900 |
| Jul 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 220,000 |
| Jul 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 279,600 |
| Jul 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 706,500 |
| Jul 21, 2025 | 57.00 | 68.00 | 50.00 | 50.00 | 50.00 | -1.96% | 71,774,300 |
| Jul 18, 2025 | 48.00 | 51.00 | 48.00 | 51.00 | 51.00 | 6.25% | 23,827,700 |
| Jul 17, 2025 | 44.00 | 48.00 | 44.00 | 48.00 | 48.00 | 9.09% | 5,676,100 |
| Jul 16, 2025 | 48.00 | 48.00 | 44.00 | 44.00 | 44.00 | -8.33% | 1,276,400 |
| Jul 15, 2025 | 44.00 | 48.00 | 44.00 | 48.00 | 48.00 | 9.09% | 2,564,200 |
| Jul 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 17,477,400 |
| Jul 11, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 5.26% | 5,407,800 |
| Jul 10, 2025 | 34.00 | 38.00 | 34.00 | 38.00 | 38.00 | 8.57% | 1,985,200 |
| Jul 9, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -5.41% | 3,586,400 |
| Jul 8, 2025 | 40.00 | 40.00 | 37.00 | 37.00 | 37.00 | -5.13% | 3,442,000 |
| Jul 7, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 6,447,800 |
| Jul 4, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 1,897,600 |
| Jul 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 1,443,200 |
| Jul 2, 2025 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 1,948,000 |
| Jul 1, 2025 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 172,900 |
| Jun 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 67,800 |
| Jun 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 69,900 |
| Jun 25, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 196,300 |
| Jun 24, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 446,200 |
| Jun 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 49,500 |
| Jun 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,290,600 |
| Jun 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.72 | - | 28,400 |
| Jun 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.72 | - | 96,800 |