PT Nusa Palapa Gemilang Tbk (IDX:NPGF)
Indonesia · Delayed Price · Currency is IDR 73.00
+1.00 (1.39%)
Apr 24, 2026, 4:08 PM WIB
IDX:NPGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 73.00 | 75.00 | 71.00 | 73.00 | 73.00 | 1.39% | 17,344,900 |
| Apr 23, 2026 | 72.00 | 75.00 | 71.00 | 72.00 | 72.00 | - | 25,083,900 |
| Apr 22, 2026 | 73.00 | 77.00 | 71.00 | 72.00 | 72.00 | - | 82,821,400 |
| Apr 21, 2026 | 70.00 | 78.00 | 67.00 | 72.00 | 72.00 | 4.35% | 167,230,800 |
| Apr 20, 2026 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 6,296,100 |
| Apr 17, 2026 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | - | 9,880,000 |
| Apr 16, 2026 | 70.00 | 75.00 | 69.00 | 70.00 | 70.00 | - | 67,496,800 |
| Apr 15, 2026 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | - | 8,028,900 |
| Apr 14, 2026 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | 1.45% | 19,643,400 |
| Apr 13, 2026 | 70.00 | 73.00 | 67.00 | 69.00 | 69.00 | -1.43% | 27,101,100 |
| Apr 10, 2026 | 73.00 | 74.00 | 69.00 | 70.00 | 70.00 | -2.78% | 22,888,300 |
| Apr 9, 2026 | 70.00 | 72.00 | 68.00 | 72.00 | 72.00 | 4.35% | 18,288,000 |
| Apr 8, 2026 | 72.00 | 74.00 | 68.00 | 69.00 | 69.00 | -4.17% | 24,581,500 |
| Apr 7, 2026 | 64.00 | 73.00 | 63.00 | 72.00 | 72.00 | 12.50% | 40,460,100 |
| Apr 6, 2026 | 64.00 | 67.00 | 63.00 | 64.00 | 64.00 | - | 3,074,400 |
| Apr 2, 2026 | 65.00 | 69.00 | 63.00 | 64.00 | 64.00 | -1.54% | 6,159,700 |
| Apr 1, 2026 | 64.00 | 67.00 | 63.00 | 65.00 | 65.00 | 1.56% | 6,331,200 |
| Mar 31, 2026 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | - | 1,710,600 |
| Mar 30, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 1,680,800 |
| Mar 27, 2026 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 2,044,500 |
| Mar 26, 2026 | 66.00 | 66.00 | 63.00 | 63.00 | 63.00 | -1.56% | 1,750,400 |
| Mar 25, 2026 | 61.00 | 66.00 | 61.00 | 64.00 | 64.00 | 4.92% | 6,212,100 |
| Mar 17, 2026 | 62.00 | 64.00 | 61.00 | 61.00 | 61.00 | - | 5,700,400 |
| Mar 16, 2026 | 65.00 | 65.00 | 60.00 | 61.00 | 61.00 | -7.58% | 6,871,900 |
| Mar 13, 2026 | 68.00 | 69.00 | 65.00 | 66.00 | 66.00 | -2.94% | 32,738,700 |
| Mar 12, 2026 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | - | 25,771,600 |
| Mar 11, 2026 | 72.00 | 73.00 | 67.00 | 68.00 | 68.00 | -2.86% | 51,741,600 |
| Mar 10, 2026 | 65.00 | 72.00 | 63.00 | 70.00 | 70.00 | 7.69% | 57,891,900 |
| Mar 9, 2026 | 63.00 | 67.00 | 60.00 | 65.00 | 65.00 | 1.56% | 29,723,000 |
| Mar 6, 2026 | 61.00 | 65.00 | 58.00 | 64.00 | 64.00 | 4.92% | 21,158,800 |
| Mar 5, 2026 | 65.00 | 65.00 | 60.00 | 61.00 | 61.00 | - | 7,124,600 |
| Mar 4, 2026 | 68.00 | 68.00 | 61.00 | 61.00 | 61.00 | -10.29% | 36,242,600 |
| Mar 3, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 13,419,400 |
| Mar 2, 2026 | 67.00 | 71.00 | 67.00 | 69.00 | 69.00 | -1.43% | 33,138,900 |
| 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% | 24,151,200 |
| 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 |