Nusa Palapa Gemilang PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 1,157,900 |
| 2022-11-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 142,700 |
| 2022-11-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 111,100 |
| 2022-11-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 1,822,600 |
| 2022-10-31 | 50.000 | 51.000 | 50.000 | 50.000 | 49.250 | 5,517,500 |
| 2022-10-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 495,600 |
| 2022-10-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 641,600 |
| 2022-10-26 | 51.000 | 51.000 | 50.000 | 50.000 | 49.250 | 26,463,100 |
| 2022-10-25 | 51.000 | 52.000 | 51.000 | 51.000 | 50.235 | 6,146,000 |
| 2022-10-24 | 52.000 | 53.000 | 51.000 | 51.000 | 50.235 | 9,371,200 |
| 2022-10-21 | 52.000 | 54.000 | 51.000 | 52.000 | 51.220 | 4,050,200 |
| 2022-10-20 | 52.000 | 53.000 | 51.000 | 52.000 | 51.220 | 2,884,100 |
| 2022-10-19 | 52.000 | 53.000 | 51.000 | 52.000 | 51.220 | 2,023,200 |
| 2022-10-18 | 53.000 | 53.000 | 51.000 | 52.000 | 51.220 | 1,317,000 |
| 2022-10-17 | 52.000 | 53.000 | 51.000 | 52.000 | 51.220 | 6,340,400 |
| 2022-10-14 | 52.000 | 53.000 | 51.000 | 53.000 | 52.205 | 8,196,600 |
| 2022-10-13 | 52.000 | 53.000 | 52.000 | 52.000 | 51.220 | 2,377,200 |
| 2022-10-12 | 53.000 | 53.000 | 52.000 | 52.000 | 51.220 | 8,410,200 |
| 2022-10-11 | 53.000 | 56.000 | 52.000 | 53.000 | 52.205 | 27,900,700 |
| 2022-10-10 | 53.000 | 53.000 | 52.000 | 53.000 | 52.205 | 6,148,000 |
| 2022-10-07 | 53.000 | 54.000 | 52.000 | 53.000 | 52.205 | 2,402,800 |
| 2022-10-06 | 53.000 | 54.000 | 53.000 | 53.000 | 52.205 | 2,868,500 |
| 2022-10-05 | 52.000 | 54.000 | 52.000 | 53.000 | 52.205 | 5,652,500 |
| 2022-10-04 | 52.000 | 56.000 | 52.000 | 52.000 | 51.220 | 31,757,300 |
| 2022-10-03 | 52.000 | 53.000 | 52.000 | 52.000 | 51.220 | 3,873,100 |
| 2022-09-30 | 54.000 | 54.000 | 52.000 | 52.000 | 51.220 | 6,420,500 |
| 2022-09-29 | 52.000 | 55.000 | 52.000 | 53.000 | 52.205 | 26,564,700 |
| 2022-09-28 | 53.000 | 53.000 | 52.000 | 52.000 | 51.220 | 3,432,300 |
| 2022-09-27 | 53.000 | 54.000 | 52.000 | 53.000 | 52.205 | 5,512,300 |
| 2022-09-26 | 53.000 | 54.000 | 52.000 | 53.000 | 52.205 | 6,408,000 |
| 2022-09-23 | 53.000 | 54.000 | 52.000 | 53.000 | 52.205 | 10,508,000 |
| 2022-09-22 | 52.000 | 57.000 | 52.000 | 53.000 | 52.205 | 65,930,600 |
| 2022-09-21 | 53.000 | 54.000 | 52.000 | 52.000 | 51.220 | 3,394,000 |
| 2022-09-20 | 53.000 | 54.000 | 53.000 | 53.000 | 52.205 | 3,780,400 |
| 2022-09-19 | 53.000 | 54.000 | 53.000 | 53.000 | 52.205 | 4,768,000 |
| 2022-09-16 | 54.000 | 54.000 | 52.000 | 54.000 | 53.190 | 11,872,100 |
| 2022-09-15 | 53.000 | 55.000 | 53.000 | 53.000 | 52.205 | 4,317,400 |
| 2022-09-14 | 54.000 | 55.000 | 53.000 | 53.000 | 52.205 | 4,007,700 |
| 2022-09-13 | 54.000 | 55.000 | 53.000 | 54.000 | 53.190 | 5,007,700 |
| 2022-09-12 | 55.000 | 55.000 | 53.000 | 54.000 | 53.190 | 5,082,600 |
| 2022-09-09 | 56.000 | 56.000 | 54.000 | 54.000 | 53.190 | 2,520,900 |
| 2022-09-08 | 58.000 | 58.000 | 55.000 | 55.000 | 54.175 | 13,384,700 |
| 2022-09-07 | 55.000 | 56.000 | 54.000 | 56.000 | 55.160 | 9,566,200 |
| 2022-09-06 | 53.000 | 55.000 | 53.000 | 54.000 | 53.190 | 8,674,600 |
| 2022-09-05 | 54.000 | 55.000 | 53.000 | 53.000 | 52.205 | 14,862,300 |
| 2022-09-02 | 53.000 | 59.000 | 52.000 | 54.000 | 53.190 | 58,099,500 |
| 2022-09-01 | 53.000 | 53.000 | 52.000 | 53.000 | 52.205 | 5,020,900 |
| 2022-08-31 | 52.000 | 53.000 | 51.000 | 53.000 | 52.205 | 4,335,300 |
| 2022-08-30 | 53.000 | 53.000 | 52.000 | 52.000 | 51.220 | 4,511,600 |
| 2022-08-29 | 52.000 | 53.000 | 52.000 | 52.000 | 51.220 | 5,708,000 |
| 2022-08-26 | 53.000 | 56.000 | 52.000 | 53.000 | 52.205 | 25,067,400 |
| 2022-08-25 | 53.000 | 53.000 | 51.000 | 53.000 | 52.205 | 9,319,400 |
| 2022-08-24 | 53.000 | 54.000 | 52.000 | 53.000 | 52.205 | 7,511,300 |
| 2022-08-23 | 54.000 | 54.000 | 52.000 | 54.000 | 53.190 | 8,313,900 |
| 2022-08-22 | 56.000 | 57.000 | 53.000 | 54.000 | 53.190 | 7,560,400 |
| 2022-08-19 | 53.000 | 57.000 | 52.000 | 56.000 | 55.160 | 24,201,500 |
| 2022-08-18 | 52.000 | 54.000 | 52.000 | 53.000 | 52.205 | 4,046,000 |
| 2022-08-16 | 53.000 | 54.000 | 52.000 | 52.000 | 51.220 | 3,687,600 |
| 2022-08-15 | 54.000 | 54.000 | 53.000 | 54.000 | 53.190 | 3,241,400 |
| 2022-08-12 | 54.000 | 55.000 | 53.000 | 53.000 | 52.205 | 7,533,300 |
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.