Nusa Palapa Gemilang PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 61.000 | 61.000 | 59.000 | 59.000 | 58.115 | 9,490,800 |
| 2023-05-03 | 60.000 | 62.000 | 59.000 | 61.000 | 60.085 | 13,571,500 |
| 2023-05-02 | 59.000 | 62.000 | 57.000 | 60.000 | 59.100 | 29,043,400 |
| 2023-04-28 | 55.000 | 59.000 | 54.000 | 58.000 | 57.130 | 34,521,100 |
| 2023-04-27 | 54.000 | 55.000 | 54.000 | 55.000 | 54.175 | 3,459,700 |
| 2023-04-26 | 54.000 | 55.000 | 54.000 | 55.000 | 54.175 | 8,876,400 |
| 2023-04-18 | 51.000 | 57.000 | 51.000 | 55.000 | 54.175 | 49,993,400 |
| 2023-04-17 | 52.000 | 52.000 | 51.000 | 51.000 | 50.235 | 5,824,900 |
| 2023-04-14 | 53.000 | 53.000 | 51.000 | 52.000 | 51.220 | 22,389,700 |
| 2023-04-13 | 52.000 | 53.000 | 51.000 | 53.000 | 52.205 | 7,520,900 |
| 2023-04-12 | 50.000 | 54.000 | 50.000 | 52.000 | 51.220 | 89,062,000 |
| 2023-04-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 100 |
| 2023-04-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 50,600 |
| 2023-04-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 1,000 |
| 2023-04-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 0 |
| 2023-04-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 1,500 |
| 2023-04-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 22,500 |
| 2023-03-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 16,300 |
| 2023-03-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 3,400 |
| 2023-03-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 37,100 |
| 2023-03-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 419,400 |
| 2023-03-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 600 |
| 2023-03-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 500 |
| 2023-03-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 4,600 |
| 2023-03-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 100 |
| 2023-03-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 200 |
| 2023-03-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 12,000 |
| 2023-03-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 13,100 |
| 2023-03-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 22,800 |
| 2023-03-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 3,200 |
| 2023-03-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 2,100 |
| 2023-03-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 3,000 |
| 2023-03-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 62,900 |
| 2023-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 3,900 |
| 2023-03-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 715,000 |
| 2023-03-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 678,700 |
| 2023-03-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 934,900 |
| 2023-03-01 | 50.000 | 51.000 | 50.000 | 50.000 | 49.250 | 1,461,300 |
| 2023-02-28 | 50.000 | 51.000 | 50.000 | 50.000 | 49.250 | 2,433,500 |
| 2023-02-27 | 50.000 | 51.000 | 50.000 | 50.000 | 49.250 | 314,900 |
| 2023-02-24 | 50.000 | 51.000 | 50.000 | 50.000 | 49.250 | 1,444,300 |
| 2023-02-23 | 51.000 | 51.000 | 50.000 | 50.000 | 49.250 | 111,000 |
| 2023-02-22 | 50.000 | 51.000 | 50.000 | 51.000 | 50.235 | 1,056,800 |
| 2023-02-21 | 50.000 | 51.000 | 50.000 | 50.000 | 49.250 | 3,549,200 |
| 2023-02-20 | 50.000 | 51.000 | 50.000 | 50.000 | 49.250 | 2,066,000 |
| 2023-02-17 | 50.000 | 51.000 | 50.000 | 50.000 | 49.250 | 2,738,100 |
| 2023-02-16 | 50.000 | 51.000 | 50.000 | 50.000 | 49.250 | 8,365,700 |
| 2023-02-15 | 51.000 | 51.000 | 50.000 | 50.000 | 49.250 | 6,247,200 |
| 2023-02-14 | 50.000 | 51.000 | 50.000 | 51.000 | 50.235 | 8,462,000 |
| 2023-02-13 | 50.000 | 52.000 | 50.000 | 50.000 | 49.250 | 10,835,200 |
| 2023-02-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 1,109,100 |
| 2023-02-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 636,800 |
| 2023-02-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 557,300 |
| 2023-02-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 449,800 |
| 2023-02-06 | 50.000 | 51.000 | 50.000 | 50.000 | 49.250 | 9,308,900 |
| 2023-02-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 3,900 |
| 2023-02-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 282,500 |
| 2023-02-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 1,600 |
| 2023-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 2,000 |
| 2023-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 12,700 |
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.