Nusa Palapa Gemilang PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 54.000 | 55.000 | 53.000 | 54.000 | 53.190 | 2,860,000 |
| 2022-08-10 | 56.000 | 56.000 | 53.000 | 54.000 | 53.190 | 6,339,200 |
| 2022-08-09 | 54.000 | 56.000 | 52.000 | 55.000 | 54.175 | 16,300,700 |
| 2022-08-08 | 53.000 | 55.000 | 53.000 | 53.000 | 52.205 | 3,807,600 |
| 2022-08-05 | 53.000 | 55.000 | 53.000 | 53.000 | 52.205 | 5,897,100 |
| 2022-08-04 | 54.000 | 55.000 | 53.000 | 53.000 | 52.205 | 5,806,200 |
| 2022-08-03 | 54.000 | 55.000 | 53.000 | 54.000 | 53.190 | 7,006,200 |
| 2022-08-02 | 55.000 | 55.000 | 53.000 | 54.000 | 53.190 | 14,492,600 |
| 2022-08-01 | 55.000 | 57.000 | 54.000 | 55.000 | 54.175 | 12,831,200 |
| 2022-07-29 | 56.000 | 56.000 | 54.000 | 55.000 | 54.175 | 11,229,900 |
| 2022-07-28 | 54.000 | 58.000 | 54.000 | 56.000 | 55.160 | 17,397,700 |
| 2022-07-27 | 54.000 | 55.000 | 53.000 | 54.000 | 53.190 | 4,143,700 |
| 2022-07-26 | 55.000 | 56.000 | 53.000 | 54.000 | 53.190 | 13,673,000 |
| 2022-07-25 | 56.000 | 59.000 | 54.000 | 55.000 | 54.175 | 15,343,800 |
| 2022-07-22 | 55.000 | 57.000 | 55.000 | 56.000 | 55.160 | 7,969,100 |
| 2022-07-21 | 56.000 | 59.000 | 55.000 | 56.000 | 55.160 | 27,926,300 |
| 2022-07-20 | 53.000 | 57.000 | 52.000 | 56.000 | 55.160 | 58,383,400 |
| 2022-07-19 | 51.000 | 53.000 | 51.000 | 52.000 | 51.220 | 5,422,700 |
| 2022-07-18 | 52.000 | 53.000 | 51.000 | 51.000 | 50.235 | 7,976,300 |
| 2022-07-15 | 54.000 | 54.000 | 51.000 | 51.000 | 50.235 | 33,959,700 |
| 2022-07-14 | 57.000 | 58.000 | 54.000 | 54.000 | 53.190 | 46,668,000 |
| 2022-07-13 | 60.000 | 60.000 | 56.000 | 57.000 | 56.145 | 40,527,700 |
| 2022-07-12 | 59.000 | 62.000 | 57.000 | 60.000 | 59.100 | 13,990,400 |
| 2022-07-11 | 58.000 | 59.000 | 57.000 | 59.000 | 58.115 | 4,210,400 |
| 2022-07-08 | 57.000 | 59.000 | 56.000 | 58.000 | 57.130 | 5,750,500 |
| 2022-07-07 | 57.000 | 61.000 | 57.000 | 57.000 | 56.145 | 13,997,100 |
| 2022-07-06 | 60.000 | 61.000 | 57.000 | 57.000 | 56.145 | 18,140,900 |
| 2022-07-05 | 61.000 | 62.000 | 58.000 | 60.000 | 59.100 | 10,373,200 |
| 2022-07-04 | 63.000 | 64.000 | 60.000 | 61.000 | 60.085 | 10,580,100 |
| 2022-07-01 | 64.000 | 65.000 | 62.000 | 63.000 | 62.056 | 9,916,000 |
| 2022-06-30 | 65.000 | 65.000 | 63.000 | 64.000 | 63.041 | 17,275,000 |
| 2022-06-29 | 64.000 | 69.000 | 64.000 | 65.000 | 64.026 | 37,987,200 |
| 2022-06-28 | 66.000 | 66.000 | 64.000 | 64.000 | 63.041 | 11,643,400 |
| 2022-06-27 | 66.000 | 67.000 | 64.000 | 66.000 | 65.011 | 20,439,400 |
| 2022-06-24 | 68.000 | 71.000 | 64.000 | 65.000 | 64.026 | 13,369,200 |
| 2022-06-23 | 63.000 | 68.000 | 63.000 | 64.000 | 63.041 | 19,226,400 |
| 2022-06-22 | 77.000 | 77.000 | 66.000 | 66.000 | 65.011 | 56,105,100 |
| 2022-06-21 | 68.000 | 70.000 | 66.000 | 67.000 | 65.996 | 37,459,400 |
| 2022-06-20 | 67.000 | 75.000 | 66.000 | 68.000 | 66.981 | 219,145,500 |
| 2022-06-17 | 63.000 | 68.000 | 62.000 | 65.000 | 64.026 | 40,471,700 |
| 2022-06-16 | 61.000 | 67.000 | 61.000 | 63.000 | 62.056 | 33,024,900 |
| 2022-06-15 | 65.000 | 66.000 | 61.000 | 64.000 | 63.041 | 20,452,000 |
| 2022-06-14 | 66.000 | 69.000 | 64.000 | 65.000 | 64.026 | 27,755,200 |
| 2022-06-13 | 65.000 | 71.000 | 63.000 | 65.000 | 64.026 | 66,736,100 |
| 2022-06-10 | 70.000 | 72.000 | 66.000 | 66.000 | 65.011 | 75,511,600 |
| 2022-06-09 | 62.000 | 77.000 | 59.000 | 70.000 | 68.951 | 413,115,200 |
| 2022-06-08 | 63.000 | 67.000 | 63.000 | 63.000 | 62.056 | 25,312,500 |
| 2022-06-07 | 70.000 | 72.000 | 67.000 | 67.000 | 65.996 | 60,720,600 |
| 2022-06-06 | 74.000 | 79.000 | 71.000 | 71.000 | 69.936 | 78,895,600 |
| 2022-06-03 | 76.000 | 81.000 | 76.000 | 76.000 | 74.861 | 37,477,900 |
| 2022-06-02 | 81.000 | 84.000 | 81.000 | 81.000 | 79.786 | 48,852,600 |
| 2022-05-31 | 87.000 | 90.000 | 87.000 | 87.000 | 85.696 | 22,143,600 |
| 2022-05-30 | 110.00 | 110.00 | 93.000 | 93.000 | 91.606 | 87,185,800 |
| 2022-05-27 | 101.00 | 106.00 | 100.00 | 100.00 | 98.501 | 47,023,500 |
| 2022-05-25 | 107.00 | 107.00 | 107.00 | 107.00 | 105.40 | 12,440,800 |
| 2022-05-24 | 119.00 | 120.00 | 114.00 | 114.00 | 112.29 | 44,386,400 |
| 2022-05-23 | 131.00 | 133.00 | 122.00 | 122.00 | 120.17 | 64,528,400 |
| 2022-05-20 | 125.00 | 138.00 | 123.00 | 131.00 | 129.04 | 181,642,500 |
| 2022-05-19 | 116.00 | 126.00 | 111.00 | 125.00 | 123.13 | 111,488,400 |
| 2022-05-18 | 108.00 | 118.00 | 104.00 | 118.00 | 116.23 | 95,133,500 |
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.