Nusa Palapa Gemilang PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 7,400 |
| 2024-05-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 100 |
| 2024-05-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 200 |
| 2024-05-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 100 |
| 2024-05-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 100 |
| 2024-05-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 0 |
| 2024-04-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 100 |
| 2024-04-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 20,500 |
| 2024-04-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 0 |
| 2024-04-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 400 |
| 2024-04-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 0 |
| 2024-04-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 100 |
| 2024-04-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 100 |
| 2024-04-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 100 |
| 2024-04-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 100 |
| 2024-04-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 4,000 |
| 2024-04-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 4,100 |
| 2024-04-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 300 |
| 2024-04-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 12,400 |
| 2024-04-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 2,700 |
| 2024-04-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 200 |
| 2024-04-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 200 |
| 2024-03-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 2,600 |
| 2024-03-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 18,600 |
| 2024-03-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 0 |
| 2024-03-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 0 |
| 2024-03-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 2,100 |
| 2024-03-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 10,200 |
| 2024-03-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 100 |
| 2024-03-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 200 |
| 2024-03-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 695,000 |
| 2024-03-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 300 |
| 2024-03-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 1,200 |
| 2024-03-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 100 |
| 2024-03-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 14,100 |
| 2024-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 400 |
| 2024-03-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 4,600 |
| 2024-03-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 11,000 |
| 2024-03-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 100 |
| 2024-03-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 17,300 |
| 2024-02-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 2,700 |
| 2024-02-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 1,100 |
| 2024-02-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 200 |
| 2024-02-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 20,600 |
| 2024-02-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 200 |
| 2024-02-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 96,100 |
| 2024-02-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 25,200 |
| 2024-02-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 50,100 |
| 2024-02-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 927,300 |
| 2024-02-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 8,600 |
| 2024-02-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 27,800 |
| 2024-02-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 200 |
| 2024-02-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 200 |
| 2024-02-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 213,300 |
| 2024-02-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 10,776,800 |
| 2024-02-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 15,400 |
| 2024-02-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 3,000 |
| 2024-02-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 116,700 |
| 2024-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 2,600 |
| 2024-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 1,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.3000 IDR |
| 2025-06-20 | 0.2764 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.