PT Nusa Palapa Gemilang Tbk (IDX:NPGF)
Indonesia · Delayed Price · Currency is IDR 55.00
-1.00 (-1.79%)
Jul 3, 2026, 2:57 PM WIB
IDX:NPGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | - | - | 5,654,200 |
| Jul 2, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -3.45% | 16,744,900 |
| Jul 1, 2026 | 54.00 | 58.00 | 54.00 | 58.00 | 58.00 | 5.45% | 12,529,100 |
| Jun 30, 2026 | 57.00 | 58.00 | 51.00 | 55.00 | 55.00 | -1.79% | 34,121,700 |
| Jun 29, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 3,452,600 |
| Jun 26, 2026 | 57.00 | 59.00 | 55.00 | 57.00 | 57.00 | - | 12,120,900 |
| Jun 25, 2026 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 3.64% | 8,003,100 |
| Jun 24, 2026 | 60.00 | 61.00 | 55.00 | 55.00 | 55.00 | -8.33% | 27,000,500 |
| Jun 23, 2026 | 61.00 | 66.00 | 59.00 | 60.00 | 60.00 | -3.23% | 38,595,000 |
| Jun 22, 2026 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | - | 8,607,500 |
| Jun 19, 2026 | 63.00 | 64.00 | 60.00 | 62.00 | 62.00 | - | 20,730,800 |
| Jun 18, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -3.13% | 11,938,000 |
| Jun 17, 2026 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | - | 17,476,100 |
| Jun 15, 2026 | 64.00 | 64.00 | 60.00 | 64.00 | 64.00 | 4.92% | 23,782,500 |
| Jun 12, 2026 | 67.00 | 69.00 | 61.00 | 61.00 | 61.00 | -6.15% | 42,630,800 |
| Jun 11, 2026 | 63.00 | 71.00 | 60.00 | 65.00 | 65.00 | - | 86,801,000 |
| Jun 10, 2026 | 61.00 | 65.00 | 60.00 | 65.00 | 65.00 | 4.84% | 35,164,200 |
| Jun 9, 2026 | 57.00 | 63.00 | 54.00 | 62.00 | 62.00 | 8.77% | 50,410,400 |
| Jun 8, 2026 | 52.00 | 58.00 | 51.00 | 57.00 | 57.00 | 1.79% | 38,275,000 |
| Jun 5, 2026 | 64.00 | 65.00 | 56.00 | 56.00 | 56.00 | -13.85% | 35,913,600 |
| 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 |