Nusa Palapa Gemilang PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 104.00 | 110.00 | 103.00 | 108.00 | 106.38 | 36,999,700 |
| 2022-05-13 | 101.00 | 105.00 | 100.00 | 104.00 | 102.44 | 12,674,500 |
| 2022-05-12 | 106.00 | 107.00 | 101.00 | 101.00 | 99.486 | 12,339,500 |
| 2022-05-11 | 107.00 | 114.00 | 106.00 | 106.00 | 104.41 | 31,945,500 |
| 2022-05-10 | 101.00 | 107.00 | 97.000 | 106.00 | 104.41 | 14,671,800 |
| 2022-05-09 | 104.00 | 106.00 | 100.00 | 101.00 | 99.486 | 12,644,100 |
| 2022-04-28 | 100.00 | 115.00 | 99.000 | 104.00 | 102.44 | 80,211,000 |
| 2022-04-27 | 105.00 | 108.00 | 99.000 | 100.00 | 98.501 | 14,629,800 |
| 2022-04-26 | 110.00 | 111.00 | 103.00 | 106.00 | 104.41 | 21,534,600 |
| 2022-04-25 | 106.00 | 110.00 | 99.000 | 110.00 | 108.35 | 34,825,600 |
| 2022-04-22 | 110.00 | 113.00 | 106.00 | 106.00 | 104.41 | 39,799,000 |
| 2022-04-21 | 122.00 | 127.00 | 113.00 | 113.00 | 111.31 | 58,146,600 |
| 2022-04-20 | 122.00 | 128.00 | 114.00 | 121.00 | 119.19 | 147,139,400 |
| 2022-04-19 | 115.00 | 121.00 | 113.00 | 121.00 | 119.19 | 102,346,100 |
| 2022-04-18 | 117.00 | 121.00 | 113.00 | 115.00 | 113.28 | 54,563,800 |
| 2022-04-14 | 116.00 | 124.00 | 113.00 | 117.00 | 115.25 | 97,903,500 |
| 2022-04-13 | 104.00 | 118.00 | 101.00 | 115.00 | 113.28 | 117,996,200 |
| 2022-04-12 | 105.00 | 107.00 | 98.000 | 101.00 | 99.486 | 67,401,200 |
| 2022-04-11 | 94.000 | 108.00 | 93.000 | 105.00 | 103.43 | 95,107,900 |
| 2022-04-08 | 93.000 | 96.000 | 92.000 | 94.000 | 92.591 | 11,620,700 |
| 2022-04-07 | 95.000 | 96.000 | 92.000 | 93.000 | 91.606 | 12,252,300 |
| 2022-04-06 | 93.000 | 98.000 | 88.000 | 95.000 | 93.576 | 31,096,300 |
| 2022-04-05 | 85.000 | 94.000 | 85.000 | 92.000 | 90.621 | 57,417,000 |
| 2022-04-04 | 81.000 | 86.000 | 81.000 | 85.000 | 83.726 | 13,520,600 |
| 2022-04-01 | 80.000 | 83.000 | 79.000 | 81.000 | 79.786 | 14,718,000 |
| 2022-03-31 | 84.000 | 85.000 | 79.000 | 80.000 | 78.801 | 30,161,800 |
| 2022-03-30 | 78.000 | 92.000 | 78.000 | 84.000 | 82.741 | 192,674,600 |
| 2022-03-29 | 76.000 | 80.000 | 76.000 | 79.000 | 77.816 | 5,917,400 |
| 2022-03-28 | 76.000 | 76.000 | 75.000 | 76.000 | 74.861 | 863,100 |
| 2022-03-25 | 77.000 | 77.000 | 75.000 | 76.000 | 74.861 | 1,735,300 |
| 2022-03-24 | 78.000 | 78.000 | 76.000 | 77.000 | 75.846 | 656,800 |
| 2022-03-23 | 77.000 | 80.000 | 76.000 | 77.000 | 75.846 | 2,182,900 |
| 2022-03-22 | 80.000 | 80.000 | 76.000 | 77.000 | 75.846 | 7,738,300 |
| 2022-03-21 | 82.000 | 94.000 | 77.000 | 80.000 | 78.801 | 58,518,400 |
| 2022-03-18 | 76.000 | 84.000 | 76.000 | 81.000 | 79.786 | 13,001,300 |
| 2022-03-17 | 77.000 | 79.000 | 74.000 | 76.000 | 74.861 | 697,100 |
| 2022-03-16 | 74.000 | 77.000 | 72.000 | 76.000 | 74.861 | 1,871,200 |
| 2022-03-15 | 80.000 | 80.000 | 75.000 | 75.000 | 73.876 | 4,290,700 |
| 2022-03-14 | 79.000 | 79.000 | 79.000 | 79.000 | 77.816 | 0 |
| 2022-03-11 | 79.000 | 80.000 | 77.000 | 79.000 | 77.816 | 1,533,000 |
| 2022-03-10 | 81.000 | 82.000 | 78.000 | 80.000 | 78.801 | 1,148,900 |
| 2022-03-09 | 80.000 | 82.000 | 78.000 | 81.000 | 79.786 | 699,800 |
| 2022-03-08 | 82.000 | 83.000 | 77.000 | 79.000 | 77.816 | 1,568,500 |
| 2022-03-07 | 85.000 | 85.000 | 79.000 | 81.000 | 79.786 | 3,127,700 |
| 2022-03-04 | 83.000 | 86.000 | 82.000 | 84.000 | 82.741 | 6,085,200 |
| 2022-03-02 | 78.000 | 85.000 | 78.000 | 82.000 | 80.771 | 7,464,600 |
| 2022-03-01 | 76.000 | 80.000 | 75.000 | 77.000 | 75.846 | 11,660,000 |
| 2022-02-25 | 80.000 | 83.000 | 76.000 | 76.000 | 74.861 | 23,326,900 |
| 2022-02-24 | 85.000 | 86.000 | 80.000 | 80.000 | 78.801 | 30,289,800 |
| 2022-02-23 | 86.000 | 86.000 | 83.000 | 85.000 | 83.726 | 12,249,600 |
| 2022-02-22 | 84.000 | 87.000 | 84.000 | 85.000 | 83.726 | 14,895,700 |
| 2022-02-21 | 88.000 | 90.000 | 82.000 | 84.000 | 82.741 | 31,191,900 |
| 2022-02-18 | 91.000 | 92.000 | 88.000 | 88.000 | 86.681 | 15,268,700 |
| 2022-02-17 | 90.000 | 94.000 | 88.000 | 90.000 | 88.651 | 25,245,500 |
| 2022-02-16 | 88.000 | 91.000 | 87.000 | 89.000 | 87.666 | 20,677,500 |
| 2022-02-15 | 89.000 | 90.000 | 87.000 | 87.000 | 85.696 | 16,930,500 |
| 2022-02-14 | 91.000 | 93.000 | 86.000 | 88.000 | 86.681 | 19,165,600 |
| 2022-02-11 | 95.000 | 95.000 | 87.000 | 90.000 | 88.651 | 33,405,900 |
| 2022-02-10 | 88.000 | 102.00 | 87.000 | 93.000 | 91.606 | 108,819,900 |
| 2022-02-09 | 84.000 | 87.000 | 82.000 | 86.000 | 84.711 | 18,129,000 |
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.