Nusa Palapa Gemilang PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 105.00 | 107.00 | 103.00 | 103.00 | 101.46 | 8,354,200 |
| 2021-11-11 | 106.00 | 108.00 | 104.00 | 106.00 | 104.41 | 10,577,400 |
| 2021-11-10 | 108.00 | 109.00 | 105.00 | 107.00 | 105.40 | 12,636,000 |
| 2021-11-09 | 107.00 | 109.00 | 106.00 | 108.00 | 106.38 | 10,339,200 |
| 2021-11-08 | 109.00 | 110.00 | 106.00 | 107.00 | 105.40 | 24,190,100 |
| 2021-11-05 | 106.00 | 108.00 | 105.00 | 108.00 | 106.38 | 28,467,100 |
| 2021-11-04 | 105.00 | 107.00 | 105.00 | 105.00 | 103.43 | 14,076,100 |
| 2021-11-03 | 105.00 | 112.00 | 103.00 | 105.00 | 103.43 | 52,933,700 |
| 2021-11-02 | 106.00 | 107.00 | 103.00 | 105.00 | 103.43 | 15,633,200 |
| 2021-11-01 | 103.00 | 106.00 | 103.00 | 105.00 | 103.43 | 14,638,600 |
| 2021-10-29 | 105.00 | 107.00 | 103.00 | 103.00 | 101.46 | 19,672,500 |
| 2021-10-28 | 104.00 | 106.00 | 103.00 | 105.00 | 103.43 | 12,040,000 |
| 2021-10-27 | 104.00 | 105.00 | 103.00 | 104.00 | 102.44 | 10,051,300 |
| 2021-10-26 | 103.00 | 104.00 | 101.00 | 104.00 | 102.44 | 12,523,500 |
| 2021-10-25 | 104.00 | 105.00 | 101.00 | 103.00 | 101.46 | 8,215,900 |
| 2021-10-22 | 104.00 | 106.00 | 102.00 | 104.00 | 102.44 | 7,784,300 |
| 2021-10-21 | 107.00 | 111.00 | 102.00 | 104.00 | 102.44 | 19,764,000 |
| 2021-10-19 | 105.00 | 108.00 | 103.00 | 105.00 | 103.43 | 4,575,600 |
| 2021-10-18 | 101.00 | 107.00 | 101.00 | 103.00 | 101.46 | 12,791,700 |
| 2021-10-15 | 100.00 | 103.00 | 99.000 | 101.00 | 99.486 | 5,412,200 |
| 2021-10-14 | 102.00 | 104.00 | 96.000 | 100.00 | 98.501 | 6,885,900 |
← NewerPage 21 of 21 · 1,221 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.