PT Nusa Palapa Gemilang Tbk (IDX:NPGF)
Indonesia · Delayed Price · Currency is IDR 58.00
0.00 (0.00%)
Sep 2, 2026, 3:10 PM WIB
IDX:NPGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 59.00 | 63.00 | 59.00 | 60.00 | 59.69 | -1.64% | 39,725,400 |
| Jul 28, 2026 | 58.00 | 62.00 | 58.00 | 61.00 | 60.68 | 3.39% | 25,419,200 |
| Jul 27, 2026 | 58.00 | 59.00 | 56.00 | 59.00 | 58.69 | 1.72% | 23,913,600 |
| Jul 24, 2026 | 57.00 | 60.00 | 56.00 | 58.00 | 57.70 | - | 32,360,000 |
| Jul 23, 2026 | 57.00 | 59.00 | 56.00 | 58.00 | 57.70 | - | 15,495,400 |
| Jul 22, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 57.70 | -1.69% | 15,439,800 |
| Jul 21, 2026 | 59.00 | 62.00 | 57.00 | 59.00 | 58.69 | - | 23,383,400 |
| Jul 20, 2026 | 58.00 | 59.00 | 57.00 | 59.00 | 58.69 | 3.51% | 22,192,100 |
| Jul 17, 2026 | 57.00 | 60.00 | 56.00 | 57.00 | 56.71 | - | 21,025,500 |
| Jul 16, 2026 | 56.00 | 58.00 | 56.00 | 57.00 | 56.71 | -1.72% | 25,525,200 |
| Jul 15, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 57.70 | 1.75% | 6,449,800 |
| Jul 14, 2026 | 55.00 | 58.00 | 55.00 | 57.00 | 56.71 | - | 7,093,500 |
| Jul 13, 2026 | 57.00 | 59.00 | 56.00 | 57.00 | 56.71 | - | 20,672,700 |
| Jul 10, 2026 | 57.00 | 57.00 | 55.00 | 57.00 | 56.71 | - | 6,069,800 |
| Jul 9, 2026 | 55.00 | 57.00 | 54.00 | 57.00 | 56.71 | 3.64% | 20,403,700 |
| Jul 8, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 54.72 | -3.51% | 9,947,200 |
| Jul 7, 2026 | 56.00 | 60.00 | 55.00 | 57.00 | 56.71 | - | 51,712,900 |
| Jul 6, 2026 | 55.00 | 58.00 | 55.00 | 57.00 | 56.71 | 1.79% | 15,043,800 |
| Jul 3, 2026 | 56.00 | 57.00 | 54.00 | 56.00 | 55.71 | - | 12,490,500 |
| Jul 2, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 55.71 | -3.45% | 16,744,900 |
| Jul 1, 2026 | 54.00 | 58.00 | 54.00 | 58.00 | 57.70 | 5.45% | 12,529,100 |
| Jun 30, 2026 | 57.00 | 58.00 | 51.00 | 55.00 | 54.72 | -1.79% | 34,121,700 |
| Jun 29, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 55.71 | -1.75% | 3,452,600 |
| Jun 26, 2026 | 57.00 | 59.00 | 55.00 | 57.00 | 56.71 | - | 12,120,900 |
| Jun 25, 2026 | 56.00 | 58.00 | 55.00 | 57.00 | 56.71 | 3.64% | 8,003,100 |
| Jun 24, 2026 | 60.00 | 61.00 | 55.00 | 55.00 | 54.72 | -8.33% | 27,000,500 |
| Jun 23, 2026 | 61.00 | 66.00 | 59.00 | 60.00 | 59.69 | -3.23% | 38,595,000 |
| Jun 22, 2026 | 62.00 | 63.00 | 60.00 | 62.00 | 61.68 | - | 8,607,500 |