PT Nusa Palapa Gemilang Tbk NPGF

IDX · Indonesia · Process Industries

IDR 44.000.00 (0.00%)

Market open· Oct 2, 2026, 4:27 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 44.00	0.00%	IDR 45.00	IDR 48.00	IDR 42.00	22.92M
2026-10-01	IDR 44.00	-4.35%	IDR 47.00	IDR 50.00	IDR 44.00	25.28M
2026-09-30	IDR 46.00	+6.98%	IDR 44.00	IDR 53.00	IDR 40.00	41.50M
2026-09-29	IDR 43.00	-10.42%	IDR 48.00	IDR 48.00	IDR 41.00	35.54M
2026-09-28	IDR 48.00	-7.69%	IDR 50.00	IDR 55.00	IDR 47.00	27.95M
2026-09-25	IDR 52.00	-3.70%	IDR 55.00	IDR 56.00	IDR 50.00	62.89M
2026-09-24	IDR 54.00	0.00%	IDR 55.00	IDR 55.00	IDR 53.00	1.97M
2026-09-23	IDR 54.00	-1.82%	IDR 55.00	IDR 58.00	IDR 53.00	23.40M
2026-09-22	IDR 55.00	0.00%	IDR 55.00	IDR 56.00	IDR 54.00	3.32M
2026-09-21	IDR 55.00	+3.77%	IDR 53.00	IDR 56.00	IDR 53.00	6.85M
2026-09-18	IDR 53.00	-5.36%	IDR 56.00	IDR 57.00	IDR 53.00	11.81M
2026-09-17	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 55.00	6.07M
2026-09-16	IDR 56.00	0.00%	IDR 57.00	IDR 58.00	IDR 55.00	9.83M
2026-09-15	IDR 56.00	-1.75%	IDR 57.00	IDR 58.00	IDR 56.00	5.48M
2026-09-14	IDR 57.00	0.00%	IDR 57.00	IDR 58.00	IDR 56.00	3.81M
2026-09-11	IDR 57.00	-1.72%	IDR 57.00	IDR 59.00	IDR 56.00	16.64M
2026-09-10	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 57.00	4.73M
2026-09-09	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 58.00	21.93M
2026-09-08	IDR 58.00	0.00%	IDR 58.00	IDR 61.00	IDR 57.00	19.31M
2026-09-07	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 56.00	24.95M
2026-09-04	IDR 58.00	0.00%	IDR 59.00	IDR 60.00	IDR 58.00	14.93M
2026-09-03	IDR 58.00	0.00%	IDR 58.00	IDR 60.00	IDR 57.00	18.34M
2026-09-02	IDR 58.00	0.00%	IDR 58.00	IDR 61.00	IDR 57.00	105.86M
2026-09-01	IDR 58.00	+3.57%	IDR 56.00	IDR 58.00	IDR 56.00	3.76M
2026-08-31	IDR 56.00	-1.75%	IDR 57.00	IDR 57.00	IDR 55.00	5.29M
2026-08-28	IDR 57.00	-1.72%	IDR 59.00	IDR 59.00	IDR 56.00	23.94M
2026-08-27	IDR 58.00	+1.75%	IDR 57.00	IDR 59.00	IDR 56.00	13.48M
2026-08-26	IDR 57.00	-3.39%	IDR 59.00	IDR 59.00	IDR 57.00	24.64M
2026-08-24	IDR 59.00	-1.67%	IDR 60.00	IDR 61.00	IDR 59.00	11.29M
2026-08-21	IDR 60.00	0.00%	IDR 60.00	IDR 60.00	IDR 59.00	9.51M
2026-08-20	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 58.00	15.65M
2026-08-19	IDR 60.00	0.00%	IDR 60.00	IDR 62.00	IDR 59.00	14.73M
2026-08-18	IDR 60.00	+1.69%	IDR 59.00	IDR 63.00	IDR 59.00	23.32M
2026-08-14	IDR 59.00	-4.84%	IDR 62.00	IDR 62.00	IDR 59.00	49.17M
2026-08-13	IDR 62.00	+6.90%	IDR 57.00	IDR 70.00	IDR 56.00	270.38M
2026-08-12	IDR 58.00	+1.75%	IDR 57.00	IDR 58.00	IDR 56.00	3.29M
2026-08-11	IDR 57.00	-1.72%	IDR 57.00	IDR 58.00	IDR 57.00	10.62M
2026-08-10	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 57.00	17.68M
2026-08-07	IDR 58.00	-1.69%	IDR 59.00	IDR 59.00	IDR 58.00	6.55M
2026-08-06	IDR 59.00	-1.67%	IDR 59.00	IDR 62.00	IDR 57.00	49.57M
2026-08-05	IDR 60.00	+1.69%	IDR 58.00	IDR 61.00	IDR 58.00	36.80M
2026-08-04	IDR 59.00	+1.72%	IDR 58.00	IDR 61.00	IDR 57.00	38.80M
2026-08-03	IDR 58.00	-3.33%	IDR 60.00	IDR 61.00	IDR 57.00	30.40M
2026-07-31	IDR 60.00	-1.64%	IDR 61.00	IDR 62.00	IDR 58.00	23.61M
2026-07-30	IDR 61.00	+1.67%	IDR 59.00	IDR 62.00	IDR 58.00	28.29M
2026-07-29	IDR 60.00	-1.64%	IDR 59.00	IDR 63.00	IDR 59.00	39.73M
2026-07-28	IDR 61.00	+3.39%	IDR 58.00	IDR 62.00	IDR 58.00	25.42M
2026-07-27	IDR 59.00	+1.72%	IDR 58.00	IDR 59.00	IDR 56.00	23.91M
2026-07-24	IDR 58.00	0.00%	IDR 57.00	IDR 60.00	IDR 56.00	32.36M
2026-07-23	IDR 58.00	0.00%	IDR 57.00	IDR 59.00	IDR 56.00	15.50M
2026-07-22	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 57.00	15.44M
2026-07-21	IDR 59.00	0.00%	IDR 59.00	IDR 62.00	IDR 57.00	23.38M
2026-07-20	IDR 59.00	+3.51%	IDR 58.00	IDR 59.00	IDR 57.00	22.19M
2026-07-17	IDR 57.00	0.00%	IDR 57.00	IDR 60.00	IDR 56.00	21.03M
2026-07-16	IDR 57.00	-1.72%	IDR 56.00	IDR 58.00	IDR 56.00	25.53M
2026-07-15	IDR 58.00	+1.75%	IDR 57.00	IDR 58.00	IDR 56.00	6.45M
2026-07-14	IDR 57.00	0.00%	IDR 55.00	IDR 58.00	IDR 55.00	7.09M
2026-07-13	IDR 57.00	0.00%	IDR 57.00	IDR 59.00	IDR 56.00	20.67M
2026-07-10	IDR 57.00	0.00%	IDR 57.00	IDR 57.00	IDR 55.00	6.07M
2026-07-09	IDR 57.00	+3.64%	IDR 55.00	IDR 57.00	IDR 54.00	20.40M
2026-07-08	IDR 55.00	-3.51%	IDR 56.00	IDR 57.00	IDR 54.00	9.95M
2026-07-07	IDR 57.00	0.00%	IDR 56.00	IDR 60.00	IDR 55.00	51.71M
2026-07-06	IDR 57.00	+1.79%	IDR 55.00	IDR 58.00	IDR 55.00	15.04M
2026-07-03	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 54.00	12.49M
2026-07-02	IDR 56.00	-3.45%	IDR 57.00	IDR 58.00	IDR 55.00	16.74M
2026-07-01	IDR 58.00	+5.45%	IDR 54.00	IDR 58.00	IDR 54.00	12.53M
2026-06-30	IDR 55.00	-1.79%	IDR 57.00	IDR 58.00	IDR 51.00	34.12M
2026-06-29	IDR 56.00	-1.75%	IDR 57.00	IDR 57.00	IDR 56.00	3.45M
2026-06-26	IDR 57.00	0.00%	IDR 57.00	IDR 59.00	IDR 55.00	12.12M
2026-06-25	IDR 57.00	+3.64%	IDR 56.00	IDR 58.00	IDR 55.00	8.00M
2026-06-24	IDR 55.00	-8.33%	IDR 60.00	IDR 61.00	IDR 55.00	27.00M
2026-06-23	IDR 60.00	-3.23%	IDR 61.00	IDR 66.00	IDR 59.00	38.60M
2026-06-22	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 60.00	8.61M
2026-06-19	IDR 62.00	0.00%	IDR 63.00	IDR 64.00	IDR 60.00	20.73M
2026-06-18	IDR 62.00	-3.13%	IDR 64.00	IDR 64.00	IDR 62.00	11.94M
2026-06-17	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 62.00	17.48M
2026-06-15	IDR 64.00	+4.92%	IDR 64.00	IDR 64.00	IDR 60.00	23.78M
2026-06-12	IDR 61.00	-6.15%	IDR 67.00	IDR 69.00	IDR 61.00	42.63M
2026-06-11	IDR 65.00	0.00%	IDR 63.00	IDR 71.00	IDR 60.00	86.80M
2026-06-10	IDR 65.00	+4.84%	IDR 61.00	IDR 65.00	IDR 60.00	35.16M
2026-06-09	IDR 62.00	+8.77%	IDR 57.00	IDR 63.00	IDR 54.00	50.41M
2026-06-08	IDR 57.00	+1.79%	IDR 52.00	IDR 58.00	IDR 51.00	38.28M
2026-06-05	IDR 56.00	-13.85%	IDR 64.00	IDR 65.00	IDR 56.00	35.91M
2026-06-04	IDR 65.00	-8.45%	IDR 72.00	IDR 73.00	IDR 61.00	40.22M
2026-06-03	IDR 71.00	+1.43%	IDR 70.00	IDR 75.00	IDR 68.00	69.75M
2026-06-02	IDR 70.00	+14.75%	IDR 61.00	IDR 70.00	IDR 59.00	53.17M
2026-05-29	IDR 61.00	-3.17%	IDR 63.00	IDR 63.00	IDR 60.00	30.99M
2026-05-28	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 63.00	0
2026-05-27	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 63.00	0
2026-05-26	IDR 63.00	+1.61%	IDR 62.00	IDR 63.00	IDR 60.00	25.45M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 44.00	0.00%	IDR 45.00	IDR 48.00	IDR 42.00	22.92M
2026-10-01	IDR 44.00	-4.35%	IDR 47.00	IDR 50.00	IDR 44.00	25.28M
2026-09-30	IDR 46.00	+6.98%	IDR 44.00	IDR 53.00	IDR 40.00	41.50M
2026-09-29	IDR 43.00	-10.42%	IDR 48.00	IDR 48.00	IDR 41.00	35.54M
2026-09-28	IDR 48.00	-7.69%	IDR 50.00	IDR 55.00	IDR 47.00	27.95M
2026-09-25	IDR 52.00	-3.70%	IDR 55.00	IDR 56.00	IDR 50.00	62.89M
2026-09-24	IDR 54.00	0.00%	IDR 55.00	IDR 55.00	IDR 53.00	1.97M
2026-09-23	IDR 54.00	-1.82%	IDR 55.00	IDR 58.00	IDR 53.00	23.40M
2026-09-22	IDR 55.00	0.00%	IDR 55.00	IDR 56.00	IDR 54.00	3.32M
2026-09-21	IDR 55.00	+3.77%	IDR 53.00	IDR 56.00	IDR 53.00	6.85M
2026-09-18	IDR 53.00	-5.36%	IDR 56.00	IDR 57.00	IDR 53.00	11.81M
2026-09-17	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 55.00	6.07M
2026-09-16	IDR 56.00	0.00%	IDR 57.00	IDR 58.00	IDR 55.00	9.83M
2026-09-15	IDR 56.00	-1.75%	IDR 57.00	IDR 58.00	IDR 56.00	5.48M
2026-09-14	IDR 57.00	0.00%	IDR 57.00	IDR 58.00	IDR 56.00	3.81M
2026-09-11	IDR 57.00	-1.72%	IDR 57.00	IDR 59.00	IDR 56.00	16.64M
2026-09-10	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 57.00	4.73M
2026-09-09	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 58.00	21.93M
2026-09-08	IDR 58.00	0.00%	IDR 58.00	IDR 61.00	IDR 57.00	19.31M
2026-09-07	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 56.00	24.95M
2026-09-04	IDR 58.00	0.00%	IDR 59.00	IDR 60.00	IDR 58.00	14.93M
2026-09-03	IDR 58.00	0.00%	IDR 58.00	IDR 60.00	IDR 57.00	18.34M
2026-09-02	IDR 58.00	0.00%	IDR 58.00	IDR 61.00	IDR 57.00	105.86M
2026-09-01	IDR 58.00	+3.57%	IDR 56.00	IDR 58.00	IDR 56.00	3.76M
2026-08-31	IDR 56.00	-1.75%	IDR 57.00	IDR 57.00	IDR 55.00	5.29M
2026-08-28	IDR 57.00	-1.72%	IDR 59.00	IDR 59.00	IDR 56.00	23.94M
2026-08-27	IDR 58.00	+1.75%	IDR 57.00	IDR 59.00	IDR 56.00	13.48M
2026-08-26	IDR 57.00	-3.39%	IDR 59.00	IDR 59.00	IDR 57.00	24.64M
2026-08-24	IDR 59.00	-1.67%	IDR 60.00	IDR 61.00	IDR 59.00	11.29M
2026-08-21	IDR 60.00	0.00%	IDR 60.00	IDR 60.00	IDR 59.00	9.51M
2026-08-20	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 58.00	15.65M
2026-08-19	IDR 60.00	0.00%	IDR 60.00	IDR 62.00	IDR 59.00	14.73M
2026-08-18	IDR 60.00	+1.69%	IDR 59.00	IDR 63.00	IDR 59.00	23.32M
2026-08-14	IDR 59.00	-4.84%	IDR 62.00	IDR 62.00	IDR 59.00	49.17M
2026-08-13	IDR 62.00	+6.90%	IDR 57.00	IDR 70.00	IDR 56.00	270.38M
2026-08-12	IDR 58.00	+1.75%	IDR 57.00	IDR 58.00	IDR 56.00	3.29M
2026-08-11	IDR 57.00	-1.72%	IDR 57.00	IDR 58.00	IDR 57.00	10.62M
2026-08-10	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 57.00	17.68M
2026-08-07	IDR 58.00	-1.69%	IDR 59.00	IDR 59.00	IDR 58.00	6.55M
2026-08-06	IDR 59.00	-1.67%	IDR 59.00	IDR 62.00	IDR 57.00	49.57M
2026-08-05	IDR 60.00	+1.69%	IDR 58.00	IDR 61.00	IDR 58.00	36.80M
2026-08-04	IDR 59.00	+1.72%	IDR 58.00	IDR 61.00	IDR 57.00	38.80M
2026-08-03	IDR 58.00	-3.33%	IDR 60.00	IDR 61.00	IDR 57.00	30.40M
2026-07-31	IDR 60.00	-1.64%	IDR 61.00	IDR 62.00	IDR 58.00	23.61M
2026-07-30	IDR 61.00	+1.67%	IDR 59.00	IDR 62.00	IDR 58.00	28.29M
2026-07-29	IDR 60.00	-1.64%	IDR 59.00	IDR 63.00	IDR 59.00	39.73M
2026-07-28	IDR 61.00	+3.39%	IDR 58.00	IDR 62.00	IDR 58.00	25.42M
2026-07-27	IDR 59.00	+1.72%	IDR 58.00	IDR 59.00	IDR 56.00	23.91M
2026-07-24	IDR 58.00	0.00%	IDR 57.00	IDR 60.00	IDR 56.00	32.36M
2026-07-23	IDR 58.00	0.00%	IDR 57.00	IDR 59.00	IDR 56.00	15.50M
2026-07-22	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 57.00	15.44M
2026-07-21	IDR 59.00	0.00%	IDR 59.00	IDR 62.00	IDR 57.00	23.38M
2026-07-20	IDR 59.00	+3.51%	IDR 58.00	IDR 59.00	IDR 57.00	22.19M
2026-07-17	IDR 57.00	0.00%	IDR 57.00	IDR 60.00	IDR 56.00	21.03M
2026-07-16	IDR 57.00	-1.72%	IDR 56.00	IDR 58.00	IDR 56.00	25.53M
2026-07-15	IDR 58.00	+1.75%	IDR 57.00	IDR 58.00	IDR 56.00	6.45M
2026-07-14	IDR 57.00	0.00%	IDR 55.00	IDR 58.00	IDR 55.00	7.09M
2026-07-13	IDR 57.00	0.00%	IDR 57.00	IDR 59.00	IDR 56.00	20.67M
2026-07-10	IDR 57.00	0.00%	IDR 57.00	IDR 57.00	IDR 55.00	6.07M
2026-07-09	IDR 57.00	+3.64%	IDR 55.00	IDR 57.00	IDR 54.00	20.40M
2026-07-08	IDR 55.00	-3.51%	IDR 56.00	IDR 57.00	IDR 54.00	9.95M
2026-07-07	IDR 57.00	0.00%	IDR 56.00	IDR 60.00	IDR 55.00	51.71M
2026-07-06	IDR 57.00	+1.79%	IDR 55.00	IDR 58.00	IDR 55.00	15.04M
2026-07-03	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 54.00	12.49M
2026-07-02	IDR 56.00	-3.45%	IDR 57.00	IDR 58.00	IDR 55.00	16.74M
2026-07-01	IDR 58.00	+5.45%	IDR 54.00	IDR 58.00	IDR 54.00	12.53M
2026-06-30	IDR 55.00	-1.79%	IDR 57.00	IDR 58.00	IDR 51.00	34.12M
2026-06-29	IDR 56.00	-1.75%	IDR 57.00	IDR 57.00	IDR 56.00	3.45M
2026-06-26	IDR 57.00	0.00%	IDR 57.00	IDR 59.00	IDR 55.00	12.12M
2026-06-25	IDR 57.00	+3.64%	IDR 56.00	IDR 58.00	IDR 55.00	8.00M
2026-06-24	IDR 55.00	-8.33%	IDR 60.00	IDR 61.00	IDR 55.00	27.00M
2026-06-23	IDR 60.00	-3.23%	IDR 61.00	IDR 66.00	IDR 59.00	38.60M
2026-06-22	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 60.00	8.61M
2026-06-19	IDR 62.00	0.00%	IDR 63.00	IDR 64.00	IDR 60.00	20.73M
2026-06-18	IDR 62.00	-3.13%	IDR 64.00	IDR 64.00	IDR 62.00	11.94M
2026-06-17	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 62.00	17.48M
2026-06-15	IDR 64.00	+4.92%	IDR 64.00	IDR 64.00	IDR 60.00	23.78M
2026-06-12	IDR 61.00	-6.15%	IDR 67.00	IDR 69.00	IDR 61.00	42.63M
2026-06-11	IDR 65.00	0.00%	IDR 63.00	IDR 71.00	IDR 60.00	86.80M
2026-06-10	IDR 65.00	+4.84%	IDR 61.00	IDR 65.00	IDR 60.00	35.16M
2026-06-09	IDR 62.00	+8.77%	IDR 57.00	IDR 63.00	IDR 54.00	50.41M
2026-06-08	IDR 57.00	+1.79%	IDR 52.00	IDR 58.00	IDR 51.00	38.28M
2026-06-05	IDR 56.00	-13.85%	IDR 64.00	IDR 65.00	IDR 56.00	35.91M
2026-06-04	IDR 65.00	-8.45%	IDR 72.00	IDR 73.00	IDR 61.00	40.22M
2026-06-03	IDR 71.00	+1.43%	IDR 70.00	IDR 75.00	IDR 68.00	69.75M
2026-06-02	IDR 70.00	+14.75%	IDR 61.00	IDR 70.00	IDR 59.00	53.17M
2026-05-29	IDR 61.00	-3.17%	IDR 63.00	IDR 63.00	IDR 60.00	30.99M
2026-05-28	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 63.00	0
2026-05-27	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 63.00	0
2026-05-26	IDR 63.00	+1.61%	IDR 62.00	IDR 63.00	IDR 60.00	25.45M