Nusa Palapa Gemilang PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 2,600 |
| 2024-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 1,100 |
| 2024-01-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 11,500 |
| 2024-01-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 32,600 |
| 2024-01-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 13,200 |
| 2024-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 3,100 |
| 2024-01-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 1,200 |
| 2024-01-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 11,200 |
| 2024-01-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 9,100 |
| 2024-01-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 9,700 |
| 2024-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 11,400 |
| 2024-01-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 345,800 |
| 2024-01-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 0 |
| 2024-01-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 700 |
| 2024-01-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 26,900 |
| 2024-01-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 1,200 |
| 2024-01-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 100 |
| 2024-01-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 6,600 |
| 2024-01-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 300 |
| 2024-01-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 206,700 |
| 2024-01-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 25,200 |
| 2024-01-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 42,000 |
| 2023-12-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 25,800 |
| 2023-12-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 151,200 |
| 2023-12-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 530,200 |
| 2023-12-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 6,900 |
| 2023-12-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 322,400 |
| 2023-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 121,800 |
| 2023-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 400 |
| 2023-12-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 35,800 |
| 2023-12-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 200 |
| 2023-12-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 3,800 |
| 2023-12-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 163,200 |
| 2023-12-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 17,400 |
| 2023-12-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 320,800 |
| 2023-12-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 26,400 |
| 2023-12-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 256,500 |
| 2023-12-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 24,000 |
| 2023-12-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 53,000 |
| 2023-12-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 89,100 |
| 2023-12-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 2,100 |
| 2023-11-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 115,600 |
| 2023-11-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 238,200 |
| 2023-11-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 39,800 |
| 2023-11-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 1,718,100 |
| 2023-11-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 18,800 |
| 2023-11-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 665,600 |
| 2023-11-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 72,800 |
| 2023-11-21 | 50.000 | 51.000 | 50.000 | 50.000 | 49.250 | 3,465,100 |
| 2023-11-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 31,300 |
| 2023-11-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 237,600 |
| 2023-11-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.250 | 271,100 |
| 2023-11-15 | 50.000 | 51.000 | 50.000 | 50.000 | 49.250 | 2,969,600 |
| 2023-11-14 | 50.000 | 51.000 | 50.000 | 50.000 | 49.250 | 4,058,000 |
| 2023-11-13 | 51.000 | 51.000 | 50.000 | 50.000 | 49.250 | 6,886,200 |
| 2023-11-10 | 51.000 | 53.000 | 50.000 | 50.000 | 49.250 | 11,185,400 |
| 2023-11-09 | 51.000 | 51.000 | 50.000 | 51.000 | 50.235 | 962,200 |
| 2023-11-08 | 50.000 | 51.000 | 50.000 | 51.000 | 50.235 | 875,800 |
| 2023-11-07 | 51.000 | 52.000 | 50.000 | 51.000 | 50.235 | 5,696,700 |
| 2023-11-06 | 50.000 | 52.000 | 50.000 | 51.000 | 50.235 | 2,216,500 |
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.