Nusa Palapa Gemilang PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 12,700 |
| 2023-01-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 8,200 |
| 2023-01-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 259,200 |
| 2023-01-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 59,600 |
| 2023-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 14,200 |
| 2023-01-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 88,000 |
| 2023-01-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 15,000 |
| 2023-01-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 57,000 |
| 2023-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 3,100 |
| 2023-01-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 25,600 |
| 2023-01-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 1,100 |
| 2023-01-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 900 |
| 2023-01-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 13,600 |
| 2023-01-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 1,800 |
| 2023-01-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 5,300 |
| 2023-01-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 203,200 |
| 2023-01-05 | 50.000 | 51.000 | 50.000 | 50.000 | 49.250 | 733,800 |
| 2023-01-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 329,700 |
| 2023-01-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 352,400 |
| 2023-01-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 384,900 |
| 2022-12-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 6,200 |
| 2022-12-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 3,800 |
| 2022-12-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 15,100 |
| 2022-12-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 12,300 |
| 2022-12-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 113,200 |
| 2022-12-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 53,400 |
| 2022-12-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 128,200 |
| 2022-12-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 109,200 |
| 2022-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 2,600 |
| 2022-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 130,600 |
| 2022-12-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 2,800 |
| 2022-12-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 906,800 |
| 2022-12-14 | 50.000 | 51.000 | 50.000 | 50.000 | 49.250 | 987,700 |
| 2022-12-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 106,200 |
| 2022-12-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 50,600 |
| 2022-12-09 | 50.000 | 51.000 | 50.000 | 50.000 | 49.250 | 1,359,900 |
| 2022-12-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 378,800 |
| 2022-12-07 | 51.000 | 51.000 | 50.000 | 50.000 | 49.250 | 1,333,700 |
| 2022-12-06 | 50.000 | 51.000 | 50.000 | 50.000 | 49.250 | 2,355,000 |
| 2022-12-05 | 50.000 | 51.000 | 50.000 | 50.000 | 49.250 | 787,100 |
| 2022-12-02 | 51.000 | 51.000 | 50.000 | 50.000 | 49.250 | 2,059,000 |
| 2022-12-01 | 50.000 | 51.000 | 50.000 | 51.000 | 50.235 | 9,059,600 |
| 2022-11-30 | 53.000 | 53.000 | 50.000 | 50.000 | 49.250 | 17,472,700 |
| 2022-11-29 | 50.000 | 53.000 | 50.000 | 52.000 | 51.220 | 26,206,800 |
| 2022-11-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 1,146,200 |
| 2022-11-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 2,147,800 |
| 2022-11-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 28,600 |
| 2022-11-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 27,900 |
| 2022-11-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 1,800 |
| 2022-11-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 1,018,100 |
| 2022-11-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 39,800 |
| 2022-11-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 259,900 |
| 2022-11-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 714,700 |
| 2022-11-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 25,900 |
| 2022-11-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 30,200 |
| 2022-11-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 163,800 |
| 2022-11-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 30,100 |
| 2022-11-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 113,600 |
| 2022-11-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 133,700 |
| 2022-11-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 540,700 |
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.