PT Nusa Palapa Gemilang Tbk (IDX:NPGF)
Indonesia · Delayed Price · Currency is IDR 70.00
0.00 (0.00%)
At close: Feb 27, 2026
IDX:NPGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | - | 13,843,000 |
| Feb 26, 2026 | 71.00 | 76.00 | 67.00 | 70.00 | 70.00 | -1.41% | 84,336,000 |
| Feb 25, 2026 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | 16,991,900 |
| Feb 24, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 13,179,700 |
| Feb 23, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 14,511,400 |
| Feb 20, 2026 | 76.00 | 77.00 | 72.00 | 73.00 | 73.00 | -2.67% | 31,042,300 |
| Feb 19, 2026 | 73.00 | 76.00 | 72.00 | 75.00 | 75.00 | 4.17% | 52,587,500 |
| Feb 18, 2026 | 71.00 | 74.00 | 71.00 | 72.00 | 72.00 | 1.41% | 24,149,200 |
| Feb 13, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | 19,221,200 |
| Feb 12, 2026 | 76.00 | 76.00 | 71.00 | 72.00 | 72.00 | -4.00% | 70,649,200 |
| Feb 11, 2026 | 79.00 | 81.00 | 74.00 | 75.00 | 75.00 | -3.85% | 138,362,500 |
| Feb 10, 2026 | 82.00 | 86.00 | 75.00 | 78.00 | 78.00 | 1.30% | 319,492,400 |
| Feb 9, 2026 | 72.00 | 78.00 | 70.00 | 77.00 | 77.00 | 6.94% | 63,957,600 |
| Feb 6, 2026 | 72.00 | 75.00 | 70.00 | 72.00 | 72.00 | -1.37% | 30,076,900 |
| Feb 5, 2026 | 71.00 | 76.00 | 66.00 | 73.00 | 73.00 | 2.82% | 131,171,600 |
| Feb 4, 2026 | 70.00 | 75.00 | 69.00 | 71.00 | 71.00 | 1.43% | 56,570,600 |
| Feb 3, 2026 | 71.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1.45% | 11,001,300 |
| Feb 2, 2026 | 71.00 | 72.00 | 68.00 | 69.00 | 69.00 | -2.82% | 34,138,700 |
| Jan 30, 2026 | 69.00 | 73.00 | 68.00 | 71.00 | 71.00 | 2.90% | 35,027,300 |
| Jan 29, 2026 | 71.00 | 71.00 | 62.00 | 69.00 | 69.00 | -2.82% | 53,680,700 |
| Jan 28, 2026 | 73.00 | 74.00 | 66.00 | 71.00 | 71.00 | -4.05% | 89,798,800 |
| Jan 27, 2026 | 70.00 | 78.00 | 69.00 | 74.00 | 74.00 | 5.71% | 138,992,400 |
| Jan 26, 2026 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 45,374,500 |
| Jan 23, 2026 | 74.00 | 88.00 | 69.00 | 71.00 | 71.00 | -1.39% | 703,869,200 |
| Jan 22, 2026 | 71.00 | 74.00 | 69.00 | 72.00 | 72.00 | 1.41% | 48,665,100 |
| Jan 21, 2026 | 71.00 | 71.00 | 67.00 | 71.00 | 71.00 | 1.43% | 35,718,300 |
| Jan 20, 2026 | 69.00 | 73.00 | 68.00 | 70.00 | 70.00 | 2.94% | 58,712,100 |
| Jan 19, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 30,068,000 |
| Jan 15, 2026 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | - | 18,349,000 |
| Jan 14, 2026 | 71.00 | 72.00 | 65.00 | 69.00 | 69.00 | -2.82% | 104,176,600 |
| Jan 13, 2026 | 62.00 | 72.00 | 62.00 | 71.00 | 71.00 | 14.52% | 188,153,300 |
| Jan 12, 2026 | 65.00 | 66.00 | 61.00 | 62.00 | 62.00 | -4.62% | 25,789,400 |
| Jan 9, 2026 | 66.00 | 68.00 | 64.00 | 65.00 | 65.00 | -1.52% | 36,806,000 |
| Jan 8, 2026 | 61.00 | 66.00 | 60.00 | 66.00 | 66.00 | 10.00% | 97,732,200 |
| Jan 7, 2026 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 15,683,400 |
| Jan 6, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 3.39% | 6,768,100 |
| Jan 5, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 4,925,500 |
| Jan 2, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1.69% | 6,686,700 |
| Dec 30, 2025 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 1.72% | 4,671,000 |
| Dec 29, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | 3,442,400 |
| Dec 24, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 3,577,700 |
| Dec 23, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 4,979,700 |
| Dec 22, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 6,940,200 |
| Dec 19, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 3,824,300 |
| Dec 18, 2025 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 6,334,300 |
| Dec 17, 2025 | 60.00 | 61.00 | 54.00 | 59.00 | 59.00 | -1.67% | 61,417,000 |
| Dec 16, 2025 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 2,631,500 |
| Dec 15, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 10,313,300 |
| Dec 12, 2025 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 2,213,400 |
| Dec 11, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 6,264,200 |