Nusa Palapa Gemilang PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 78.000 | 79.000 | 75.000 | 77.000 | 76.602 | 102,568,200 |
| 2026-05-04 | 73.000 | 79.000 | 67.000 | 78.000 | 77.597 | 190,395,500 |
| 2026-05-01 | 73.000 | 73.000 | 73.000 | 73.000 | 72.622 | 0 |
| 2026-04-30 | 78.000 | 78.000 | 72.000 | 73.000 | 72.622 | 94,709,700 |
| 2026-04-29 | 73.000 | 80.000 | 71.000 | 75.000 | 74.612 | 138,968,000 |
| 2026-04-28 | 75.000 | 77.000 | 73.000 | 73.000 | 72.622 | 60,873,400 |
| 2026-04-27 | 73.000 | 76.000 | 72.000 | 74.000 | 73.617 | 50,693,200 |
| 2026-04-24 | 73.000 | 75.000 | 71.000 | 73.000 | 72.622 | 17,344,900 |
| 2026-04-23 | 72.000 | 75.000 | 71.000 | 72.000 | 71.628 | 25,083,900 |
| 2026-04-22 | 73.000 | 77.000 | 71.000 | 72.000 | 71.628 | 82,821,400 |
| 2026-04-21 | 70.000 | 78.000 | 67.000 | 72.000 | 71.628 | 167,230,800 |
← NewerPage 3 of 3 · 131 trading days
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.