Nusa Palapa Gemilang PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 61.000 | 62.000 | 60.000 | 62.000 | 61.679 | 12,561,200 |
| 2025-11-05 | 60.000 | 62.000 | 59.000 | 60.000 | 59.690 | 16,665,900 |
| 2025-11-04 | 60.000 | 64.000 | 59.000 | 60.000 | 59.690 | 40,186,200 |
| 2025-11-03 | 60.000 | 61.000 | 59.000 | 60.000 | 59.690 | 10,455,100 |
| 2025-10-31 | 60.000 | 60.000 | 58.000 | 58.000 | 57.700 | 7,129,400 |
| 2025-10-30 | 60.000 | 61.000 | 59.000 | 60.000 | 59.690 | 6,375,400 |
| 2025-10-29 | 61.000 | 61.000 | 59.000 | 60.000 | 59.690 | 4,651,300 |
| 2025-10-28 | 61.000 | 61.000 | 59.000 | 60.000 | 59.690 | 5,718,400 |
| 2025-10-27 | 61.000 | 62.000 | 59.000 | 60.000 | 59.690 | 8,298,400 |
| 2025-10-24 | 59.000 | 63.000 | 59.000 | 61.000 | 60.685 | 15,814,800 |
| 2025-10-23 | 60.000 | 63.000 | 58.000 | 60.000 | 59.690 | 23,284,800 |
| 2025-10-22 | 60.000 | 61.000 | 58.000 | 59.000 | 58.695 | 9,523,300 |
| 2025-10-21 | 59.000 | 61.000 | 58.000 | 60.000 | 59.690 | 5,957,200 |
| 2025-10-20 | 58.000 | 59.000 | 57.000 | 58.000 | 57.700 | 7,283,200 |
← NewerPage 5 of 5 · 254 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.