Efek Terdaftar

NUSA PALAPA GEMILANG Tbk, PT

Security name
NUSA PALAPA GEMILANG Tbk
Issuer
NUSA PALAPA GEMILANG Tbk, PT
ISIN Code
ID1000160104
Short Code
NPGF
Type
Saham Biasa
Listing Date
14 April 2021
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
648,047,200.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
CHEMICALS
Number of Securities
3,240,235,840 (Total)
As of 31 May 2023
100.00% Scripless = 3,240,235,840.000
Local Percentage
99.98%
Foreign Percentage
0.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jun 2022 0 79 71 71 788,956 5,801,746,700 4,908
07 Jun 2022 0 72 67 67 607,206 4,108,409,000 2,965
08 Jun 2022 0 67 63 63 253,125 1,617,932,200 1,192
09 Jun 2022 0 77 59 70 4,131,152 29,056,484,400 20,610
10 Jun 2022 0 72 66 66 755,116 5,187,094,600 4,660
13 Jun 2022 0 71 63 65 667,361 4,476,405,100 5,574
14 Jun 2022 0 69 64 65 277,552 1,829,878,400 2,259
15 Jun 2022 0 66 61 64 204,520 1,293,589,300 1,207
16 Jun 2022 0 67 61 63 330,249 2,134,335,700 2,048
17 Jun 2022 0 68 62 65 404,717 2,632,432,600 1,705
20 Jun 2022 0 75 66 68 2,191,455 15,396,368,900 11,720
21 Jun 2022 0 70 66 67 374,594 2,527,822,300 2,243
22 Jun 2022 0 77 66 66 561,051 3,845,431,200 2,710
24 Jun 2022 0 71 64 65 133,692 866,815,400 786
27 Jun 2022 0 67 64 66 204,394 1,332,831,400 4,036
28 Jun 2022 0 66 64 64 119,093 766,500,400 583
29 Jun 2022 0 69 64 65 379,872 2,517,960,900 1,981
30 Jun 2022 0 65 63 64 172,750 1,104,174,900 936
01 Jul 2022 0 65 62 63 99,160 628,576,400 636
04 Jul 2022 0 64 60 61 105,801 644,305,900 783
05 Jul 2022 0 62 58 60 103,732 623,504,300 595
06 Jul 2022 0 61 57 57 181,409 1,054,896,300 1,065
07 Jul 2022 0 61 57 57 139,971 823,682,800 681
08 Jul 2022 0 59 56 58 57,505 332,717,800 441
11 Jul 2022 0 59 57 59 42,104 244,350,600 379
12 Jul 2022 0 62 57 60 139,904 831,584,400 1,313
13 Jul 2022 0 60 56 57 405,277 2,354,182,200 1,137
14 Jul 2022 0 58 54 54 466,680 2,529,945,600 1,459
15 Jul 2022 0 54 51 51 339,597 1,763,369,300 2,355
18 Jul 2022 0 53 51 51 79,763 413,174,000 736
19 Jul 2022 0 53 51 52 54,227 280,371,100 382
20 Jul 2022 0 57 52 56 583,834 3,218,058,200 5,038
21 Jul 2022 0 59 55 56 279,263 1,579,848,800 1,455
22 Jul 2022 0 57 55 56 79,691 443,084,300 368
25 Jul 2022 0 59 54 55 153,438 863,845,500 1,430
26 Jul 2022 0 56 53 54 136,730 745,195,100 568
27 Jul 2022 0 55 53 54 41,437 224,331,600 328
28 Jul 2022 0 58 54 56 173,977 967,261,300 1,523
29 Jul 2022 0 56 54 55 112,299 613,291,200 543
01 Aug 2022 0 57 54 55 128,312 710,590,700 6,104
02 Aug 2022 0 55 53 54 147,527 795,466,200 489
03 Aug 2022 0 55 53 54 70,062 375,556,100 356
04 Aug 2022 0 55 53 53 58,062 311,001,900 177
05 Aug 2022 0 55 53 53 58,971 316,830,400 212
08 Aug 2022 0 55 53 53 38,076 204,975,500 200
09 Aug 2022 0 56 52 55 163,007 883,505,600 1,724
10 Aug 2022 0 56 53 54 63,392 342,530,600 331
11 Aug 2022 0 55 53 54 28,600 154,975,300 216
12 Aug 2022 0 55 53 53 77,424 411,265,400 400
15 Aug 2022 0 54 53 54 32,414 172,291,000 189
16 Aug 2022 0 54 52 52 36,876 194,848,400 325
18 Aug 2022 0 54 52 53 40,460 212,882,900 229
19 Aug 2022 0 57 52 56 242,015 1,318,440,800 1,858
22 Aug 2022 0 57 53 54 75,604 410,004,100 459
23 Aug 2022 0 54 52 54 83,139 442,218,200 342
24 Aug 2022 0 54 52 53 75,113 393,057,900 247
25 Aug 2022 0 53 51 53 93,194 484,816,600 276
26 Aug 2022 0 56 52 53 250,674 1,332,075,400 1,159
29 Aug 2022 0 53 52 52 57,490 300,912,300 113
30 Aug 2022 0 53 52 52 45,116 234,936,500 147
31 Aug 2022 0 53 51 53 43,353 225,736,100 428
01 Sep 2022 0 53 52 53 50,209 263,980,700 382
02 Sep 2022 0 59 52 54 581,242 3,222,982,300 2,620
05 Sep 2022 0 55 53 53 148,623 797,709,500 632
06 Sep 2022 0 55 53 54 87,001 469,041,100 631
07 Sep 2022 0 56 54 56 95,662 528,402,300 548
08 Sep 2022 0 58 55 55 133,847 749,043,300 882
09 Sep 2022 0 56 54 54 25,209 136,862,400 196
12 Sep 2022 0 55 53 54 50,826 273,971,600 350
13 Sep 2022 0 55 53 54 50,077 270,171,000 234
14 Sep 2022 0 55 53 53 40,077 214,640,300 186
15 Sep 2022 0 55 53 53 43,174 231,842,400 214
16 Sep 2022 0 54 52 54 118,721 630,425,500 360
19 Sep 2022 0 54 53 53 47,680 253,243,600 209
20 Sep 2022 0 54 53 53 37,804 200,568,500 221
21 Sep 2022 0 54 52 52 33,940 178,959,500 177
22 Sep 2022 0 57 52 53 659,306 3,544,439,800 2,476
23 Sep 2022 0 54 52 53 105,080 560,548,200 350
26 Sep 2022 0 54 52 53 64,080 340,293,800 223
27 Sep 2022 0 54 52 53 55,123 292,873,100 214
28 Sep 2022 0 53 52 52 34,323 178,767,700 91
29 Sep 2022 0 55 52 53 265,647 1,421,805,000 16,537
30 Sep 2022 0 54 52 52 64,205 335,103,000 290
03 Oct 2022 0 53 52 52 38,731 202,124,700 181
04 Oct 2022 0 56 52 52 317,573 1,711,350,300 6,202
05 Oct 2022 0 54 52 53 56,525 299,138,100 307
06 Oct 2022 0 54 53 53 28,685 152,093,500 227
07 Oct 2022 0 54 52 53 24,028 126,680,000 299
10 Oct 2022 0 53 52 53 61,480 320,503,200 211
11 Oct 2022 0 56 52 53 279,007 1,500,803,300 2,479
12 Oct 2022 0 53 52 52 84,102 437,829,000 225
13 Oct 2022 0 53 52 52 23,772 123,769,700 235
14 Oct 2022 0 53 51 53 81,977 426,004,600 425
17 Oct 2022 0 53 51 52 63,404 327,853,400 324
18 Oct 2022 0 53 51 52 13,170 68,394,400 208
19 Oct 2022 0 53 51 52 20,232 105,161,200 196
20 Oct 2022 0 53 51 52 28,841 149,788,000 315
21 Oct 2022 0 54 51 52 40,502 213,725,800 202
24 Oct 2022 0 53 51 51 93,712 480,516,000 200
25 Oct 2022 0 52 51 51 66,620 340,205,000 274
26 Oct 2022 0 51 50 50 264,631 1,325,233,000 693
01 Nov 2022 0 50 50 50 18,226 91,130,000 77
02 Nov 2022 0 50 50 50 1,112 5,560,000 55
03 Nov 2022 0 50 50 50 1,427 7,135,000 62
04 Nov 2022 0 50 50 50 11,581 57,905,000 34
07 Nov 2022 0 50 50 50 5,407 27,035,000 41
09 Nov 2022 0 50 50 50 1,136 5,680,000 27
10 Nov 2022 0 50 50 50 301 1,505,000 16
15 Nov 2022 0 50 50 50 259 1,295,000 17
13 Jan 2023 0 50 50 50 11 55,000 6
01 Feb 2023 0 50 50 50 16 80,000 6
13 Feb 2023 0 52 50 50 108,352 545,651,300 575
14 Feb 2023 0 51 50 51 84,630 423,432,700 261
15 Feb 2023 0 51 50 50 62,509 312,630,000 305
16 Feb 2023 0 51 50 50 83,657 418,369,700 858
17 Feb 2023 0 51 50 50 27,381 136,919,900 111
21 Feb 2023 0 51 50 50 35,492 177,462,800 160
27 Feb 2023 0 51 50 50 3,149 15,745,100 59
28 Feb 2023 0 51 50 50 24,335 121,677,200 50
09 Mar 2023 0 50 50 50 30 150,000 6
13 Mar 2023 0 50 50 50 32 160,000 3
16 Mar 2023 0 50 50 50 120 600,000 3
17 Mar 2023 0 50 50 50 2 10,000 2
28 Mar 2023 0 50 50 50 4,194 20,970,000 46
03 Apr 2023 0 50 50 50 225 1,125,000 3
04 Apr 2023 0 50 50 50 15 75,000 5
10 Apr 2023 0 50 50 50 506 2,530,000 6
12 Apr 2023 0 54 50 52 891,070 4,565,502,800 812
13 Apr 2023 0 53 51 53 75,309 388,428,200 500
17 Apr 2023 0 52 51 51 58,289 300,774,800 137
18 Apr 2023 0 57 51 55 500,979 2,702,049,500 905
26 Apr 2023 0 55 54 55 88,764 483,067,700 259
27 Apr 2023 0 55 54 55 34,597 187,848,000 112
28 Apr 2023 0 59 54 58 345,211 1,966,218,800 892
02 May 2023 0 62 57 60 291,064 1,731,286,700 935
02 May 2023 0 62 57 60 291,064 1,731,286,700 935
02 May 2023 0 62 57 60 291,064 1,731,286,700 935
02 May 2023 0 62 57 60 291,064 1,731,286,700 935
03 May 2023 0 62 59 61 135,715 819,560,300 655
05 May 2023 0 59 56 57 117,603 677,428,600 332
08 May 2023 0 59 57 58 77,636 450,662,800 131
09 May 2023 0 60 58 60 111,358 661,548,200 394
10 May 2023 0 73 61 66 1,024,062 6,890,650,400 5,866
11 May 2023 0 66 63 64 148,754 951,048,300 825
12 May 2023 0 65 63 64 103,293 656,775,800 312
15 May 2023 0 72 61 71 769,006 5,252,649,600 2,432
16 May 2023 0 73 69 70 502,279 3,540,431,000 1,671
17 May 2023 0 71 69 69 145,561 1,012,535,600 452
19 May 2023 0 75 67 74 434,910 3,120,411,600 1,374
22 May 2023 0 75 69 69 494,426 3,467,220,200 2,386
23 May 2023 0 71 68 69 209,298 1,451,029,300 934
24 May 2023 0 70 68 68 102,805 706,681,700 435
25 May 2023 0 70 67 68 151,627 1,038,268,800 347
26 May 2023 0 70 68 69 59,582 409,474,800 279
29 May 2023 0 70 68 69 115,906 798,691,300 271
30 May 2023 0 70 68 69 82,172 565,540,300 262
31 May 2023 0 69 65 66 104,061 694,397,900 456

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 May 2023 21 Jun 2023 Active
Proxy Voting   - 02 Nov 2022 25 Nov 2022 Active
Proxy Voting   - 27 Apr 2022 23 May 2022 Active
Proxy Voting   - 09 Sep 2021 04 Oct 2021 Cancelled
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online