PT Nusa Palapa Gemilang Tbk (IDX:NPGF)
Indonesia · Delayed Price · Currency is IDR 56.00
-9.00 (-13.85%)
Jun 5, 2026, 4:05 PM WIB
IDX:NPGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 72.00 | 73.00 | 61.00 | 65.00 | 65.00 | -8.45% | 40,218,800 |
| Jun 3, 2026 | 70.00 | 75.00 | 68.00 | 71.00 | 71.00 | 1.43% | 69,752,700 |
| Jun 2, 2026 | 61.00 | 70.00 | 59.00 | 70.00 | 70.00 | 14.75% | 53,173,200 |
| May 29, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 31,253,000 |
| May 26, 2026 | 62.00 | 63.00 | 60.00 | 63.00 | 63.00 | 1.61% | 25,454,000 |
| May 25, 2026 | 67.00 | 69.00 | 62.00 | 62.00 | 62.00 | -7.46% | 39,704,800 |
| May 22, 2026 | 64.00 | 67.00 | 62.00 | 67.00 | 67.00 | 4.69% | 6,224,100 |
| May 21, 2026 | 67.00 | 72.00 | 64.00 | 64.00 | 64.00 | -3.03% | 60,631,100 |
| May 20, 2026 | 69.00 | 71.00 | 66.00 | 66.00 | 66.00 | -4.35% | 19,239,700 |
| May 19, 2026 | 71.00 | 73.00 | 68.00 | 69.00 | 69.00 | -1.43% | 17,937,000 |
| May 18, 2026 | 74.00 | 76.00 | 69.00 | 70.00 | 70.00 | -5.41% | 44,119,100 |
| May 13, 2026 | 76.00 | 78.00 | 74.00 | 74.00 | 74.00 | -2.63% | 36,566,700 |
| May 12, 2026 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | 1.33% | 13,038,400 |
| May 11, 2026 | 76.00 | 78.00 | 74.00 | 75.00 | 75.00 | - | 79,569,000 |
| May 8, 2026 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | - | 54,822,800 |
| May 7, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 10,166,400 |
| May 6, 2026 | 76.00 | 78.00 | 74.00 | 75.00 | 75.00 | -2.60% | 79,836,900 |
| May 5, 2026 | 78.00 | 79.00 | 75.00 | 77.00 | 77.00 | -1.28% | 102,568,600 |
| May 4, 2026 | 73.00 | 79.00 | 67.00 | 78.00 | 78.00 | 6.85% | 190,395,500 |
| Apr 30, 2026 | 78.00 | 78.00 | 72.00 | 73.00 | 73.00 | -2.67% | 94,709,700 |
| Apr 29, 2026 | 73.00 | 80.00 | 71.00 | 75.00 | 75.00 | 2.74% | 138,968,000 |
| Apr 28, 2026 | 75.00 | 77.00 | 73.00 | 73.00 | 73.00 | -1.35% | 60,873,400 |
| Apr 27, 2026 | 73.00 | 76.00 | 72.00 | 74.00 | 74.00 | 1.37% | 50,693,200 |
| 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 |