PT Nusa Palapa Gemilang Tbk (IDX:NPGF)
Indonesia · Delayed Price · Currency is IDR 45.00
0.00 (0.00%)
Oct 9, 2026, 4:07 PM WIB
IDX:NPGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 45.00 | 47.00 | 44.00 | 45.00 | 45.00 | - | 17,896,500 |
| Oct 8, 2026 | 45.00 | 47.00 | 44.00 | 45.00 | 45.00 | 2.27% | 26,375,800 |
| Oct 7, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 5,167,200 |
| Oct 6, 2026 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 9,865,100 |
| Oct 5, 2026 | 43.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 14,826,200 |
| Oct 2, 2026 | 45.00 | 48.00 | 42.00 | 44.00 | 44.00 | - | 23,899,900 |
| Oct 1, 2026 | 47.00 | 50.00 | 44.00 | 44.00 | 44.00 | -4.35% | 25,276,500 |
| Sep 30, 2026 | 44.00 | 53.00 | 40.00 | 46.00 | 46.00 | 6.98% | 41,054,300 |
| Sep 29, 2026 | 48.00 | 48.00 | 41.00 | 43.00 | 43.00 | -10.42% | 35,543,000 |
| Sep 28, 2026 | 50.00 | 55.00 | 47.00 | 48.00 | 48.00 | -7.69% | 27,948,600 |
| Sep 25, 2026 | 55.00 | 56.00 | 50.00 | 52.00 | 52.00 | -3.70% | 62,894,300 |
| Sep 24, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 1,967,200 |
| Sep 23, 2026 | 55.00 | 58.00 | 53.00 | 54.00 | 54.00 | -1.82% | 23,401,500 |
| Sep 22, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 3,321,800 |
| Sep 21, 2026 | 53.00 | 56.00 | 53.00 | 55.00 | 55.00 | 3.77% | 6,852,000 |
| Sep 18, 2026 | 56.00 | 57.00 | 53.00 | 53.00 | 53.00 | -5.36% | 11,814,500 |
| Sep 17, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 6,068,900 |
| Sep 16, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | - | 9,831,500 |
| Sep 15, 2026 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 5,477,800 |
| Sep 14, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 3,807,200 |
| Sep 11, 2026 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 16,638,300 |
| Sep 10, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 4,734,900 |
| Sep 9, 2026 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 21,933,200 |
| Sep 8, 2026 | 58.00 | 61.00 | 57.00 | 58.00 | 58.00 | - | 19,313,900 |
| Sep 7, 2026 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 24,953,200 |
| Sep 4, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | - | 14,930,200 |
| Sep 3, 2026 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | - | 18,339,600 |
| Sep 2, 2026 | 58.00 | 61.00 | 57.00 | 58.00 | 58.00 | - | 106,256,500 |
| Sep 1, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 3.57% | 3,763,400 |
| Aug 31, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 5,290,100 |
| Aug 28, 2026 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 23,935,900 |
| Aug 27, 2026 | 57.00 | 59.00 | 56.00 | 58.00 | 58.00 | 1.75% | 13,479,000 |
| Aug 26, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 24,638,200 |
| Aug 24, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 11,289,200 |
| Aug 21, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 9,511,000 |
| Aug 20, 2026 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | - | 15,654,100 |
| Aug 19, 2026 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 14,733,400 |
| Aug 18, 2026 | 59.00 | 63.00 | 59.00 | 60.00 | 60.00 | 1.69% | 23,324,000 |
| Aug 14, 2026 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | -4.84% | 49,174,700 |
| Aug 13, 2026 | 57.00 | 70.00 | 56.00 | 62.00 | 62.00 | 6.90% | 270,382,400 |
| Aug 12, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 3,288,100 |
| Aug 11, 2026 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 10,620,800 |
| Aug 10, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 0.52% | 17,676,200 |
| Aug 7, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 57.70 | -1.69% | 6,551,700 |
| Aug 6, 2026 | 59.00 | 62.00 | 57.00 | 59.00 | 58.69 | -1.67% | 49,572,000 |
| Aug 5, 2026 | 58.00 | 61.00 | 58.00 | 60.00 | 59.69 | 1.69% | 36,804,900 |
| Aug 4, 2026 | 58.00 | 61.00 | 57.00 | 59.00 | 58.69 | 1.72% | 38,800,600 |
| Aug 3, 2026 | 60.00 | 61.00 | 57.00 | 58.00 | 57.70 | -3.33% | 30,398,200 |
| Jul 31, 2026 | 61.00 | 62.00 | 58.00 | 60.00 | 59.69 | -1.64% | 23,609,000 |
| Jul 30, 2026 | 59.00 | 62.00 | 58.00 | 61.00 | 60.68 | 1.67% | 28,293,500 |