Nusa Palapa Gemilang PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 81.000 | 84.000 | 80.000 | 83.000 | 81.756 | 24,097,500 |
| 2022-02-07 | 85.000 | 85.000 | 80.000 | 80.000 | 78.801 | 14,004,400 |
| 2022-02-04 | 83.000 | 85.000 | 80.000 | 81.000 | 79.786 | 18,632,800 |
| 2022-02-03 | 75.000 | 91.000 | 74.000 | 83.000 | 81.756 | 72,661,700 |
| 2022-02-02 | 75.000 | 77.000 | 73.000 | 75.000 | 73.876 | 12,397,500 |
| 2022-01-31 | 74.000 | 75.000 | 72.000 | 75.000 | 73.876 | 8,673,500 |
| 2022-01-28 | 74.000 | 78.000 | 72.000 | 74.000 | 72.891 | 19,199,600 |
| 2022-01-27 | 75.000 | 78.000 | 73.000 | 74.000 | 72.891 | 23,976,300 |
| 2022-01-26 | 74.000 | 79.000 | 70.000 | 75.000 | 73.876 | 18,885,100 |
| 2022-01-25 | 78.000 | 81.000 | 73.000 | 74.000 | 72.891 | 31,163,900 |
| 2022-01-24 | 82.000 | 83.000 | 77.000 | 78.000 | 76.831 | 24,683,600 |
| 2022-01-21 | 85.000 | 86.000 | 82.000 | 82.000 | 80.771 | 20,007,900 |
| 2022-01-20 | 86.000 | 88.000 | 82.000 | 83.000 | 81.756 | 24,721,200 |
| 2022-01-19 | 85.000 | 91.000 | 80.000 | 86.000 | 84.711 | 83,429,800 |
| 2022-01-18 | 70.000 | 93.000 | 70.000 | 85.000 | 83.726 | 123,743,100 |
| 2022-01-17 | 69.000 | 74.000 | 68.000 | 70.000 | 68.951 | 20,453,500 |
| 2022-01-14 | 76.000 | 79.000 | 72.000 | 72.000 | 70.921 | 15,180,200 |
| 2022-01-13 | 82.000 | 83.000 | 77.000 | 77.000 | 75.846 | 10,760,600 |
| 2022-01-12 | 87.000 | 89.000 | 82.000 | 82.000 | 80.771 | 19,053,100 |
| 2022-01-11 | 88.000 | 92.000 | 83.000 | 88.000 | 86.681 | 18,862,900 |
| 2022-01-10 | 91.000 | 93.000 | 89.000 | 89.000 | 87.666 | 13,237,800 |
| 2022-01-07 | 90.000 | 93.000 | 89.000 | 90.000 | 88.651 | 17,890,100 |
| 2022-01-06 | 92.000 | 92.000 | 89.000 | 90.000 | 88.651 | 14,317,600 |
| 2022-01-05 | 90.000 | 92.000 | 89.000 | 91.000 | 89.636 | 17,371,200 |
| 2022-01-04 | 91.000 | 92.000 | 89.000 | 89.000 | 87.666 | 13,440,600 |
| 2022-01-03 | 92.000 | 94.000 | 87.000 | 91.000 | 89.636 | 23,629,200 |
| 2021-12-30 | 86.000 | 95.000 | 86.000 | 91.000 | 89.636 | 73,793,300 |
| 2021-12-29 | 92.000 | 92.000 | 88.000 | 89.000 | 87.666 | 17,021,900 |
| 2021-12-28 | 92.000 | 93.000 | 90.000 | 91.000 | 89.636 | 9,145,700 |
| 2021-12-27 | 91.000 | 92.000 | 90.000 | 91.000 | 89.636 | 14,630,800 |
| 2021-12-24 | 91.000 | 93.000 | 90.000 | 91.000 | 89.636 | 14,483,300 |
| 2021-12-23 | 92.000 | 93.000 | 90.000 | 91.000 | 89.636 | 14,130,300 |
| 2021-12-22 | 93.000 | 93.000 | 91.000 | 92.000 | 90.621 | 5,354,500 |
| 2021-12-21 | 93.000 | 94.000 | 92.000 | 93.000 | 91.606 | 12,630,200 |
| 2021-12-20 | 92.000 | 94.000 | 92.000 | 93.000 | 91.606 | 13,724,100 |
| 2021-12-17 | 92.000 | 95.000 | 91.000 | 92.000 | 90.621 | 14,265,700 |
| 2021-12-16 | 94.000 | 95.000 | 92.000 | 92.000 | 90.621 | 13,757,900 |
| 2021-12-15 | 94.000 | 97.000 | 93.000 | 93.000 | 91.606 | 16,918,400 |
| 2021-12-14 | 95.000 | 97.000 | 93.000 | 95.000 | 93.576 | 8,920,900 |
| 2021-12-13 | 96.000 | 100.00 | 90.000 | 95.000 | 93.576 | 25,015,700 |
| 2021-12-10 | 97.000 | 97.000 | 94.000 | 95.000 | 93.576 | 11,685,400 |
| 2021-12-09 | 96.000 | 97.000 | 94.000 | 96.000 | 94.561 | 16,603,300 |
| 2021-12-08 | 98.000 | 99.000 | 95.000 | 97.000 | 95.546 | 13,484,100 |
| 2021-12-07 | 99.000 | 99.000 | 96.000 | 97.000 | 95.546 | 13,486,800 |
| 2021-12-06 | 100.00 | 100.00 | 96.000 | 99.000 | 97.516 | 12,362,900 |
| 2021-12-03 | 95.000 | 100.00 | 95.000 | 100.00 | 98.501 | 12,322,800 |
| 2021-12-02 | 96.000 | 97.000 | 93.000 | 95.000 | 93.576 | 13,510,500 |
| 2021-12-01 | 97.000 | 100.00 | 96.000 | 96.000 | 94.561 | 10,418,300 |
| 2021-11-30 | 97.000 | 100.00 | 97.000 | 97.000 | 95.546 | 14,382,700 |
| 2021-11-29 | 98.000 | 100.00 | 92.000 | 97.000 | 95.546 | 18,545,100 |
| 2021-11-26 | 99.000 | 101.00 | 95.000 | 98.000 | 96.531 | 18,444,300 |
| 2021-11-25 | 100.00 | 101.00 | 99.000 | 99.000 | 97.516 | 11,441,600 |
| 2021-11-24 | 101.00 | 102.00 | 99.000 | 100.00 | 98.501 | 16,792,700 |
| 2021-11-23 | 101.00 | 102.00 | 100.00 | 101.00 | 99.486 | 13,040,700 |
| 2021-11-22 | 103.00 | 104.00 | 100.00 | 101.00 | 99.486 | 16,584,300 |
| 2021-11-19 | 102.00 | 104.00 | 100.00 | 102.00 | 100.47 | 12,191,600 |
| 2021-11-18 | 103.00 | 104.00 | 101.00 | 101.00 | 99.486 | 4,728,100 |
| 2021-11-17 | 104.00 | 105.00 | 102.00 | 102.00 | 100.47 | 9,864,500 |
| 2021-11-16 | 104.00 | 106.00 | 103.00 | 104.00 | 102.44 | 12,555,200 |
| 2021-11-15 | 104.00 | 106.00 | 101.00 | 104.00 | 102.44 | 16,508,000 |
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.