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 17 Jan 2022
43.99% Scripless = 1,425,513,792.000
Local Percentage
43.98%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
14 Apr 2021 0 135 135 135 30 405,000 9
15 Apr 2021 0 182 182 182 35 637,000 10
16 Apr 2021 0 244 170 170 2,532,135 55,484,000,100 8,060
19 Apr 2021 0 165 159 159 30,448 484,124,000 393
20 Apr 2021 0 148 148 148 24,659 364,953,200 255
21 Apr 2021 0 167 138 160 2,525,551 39,020,068,500 14,737
22 Apr 2021 0 174 149 172 1,026,283 16,818,443,600 8,951
23 Apr 2021 0 173 160 160 372,968 6,028,261,900 2,377
26 Apr 2021 0 162 149 149 684,529 10,473,885,000 4,679
27 Apr 2021 0 150 139 139 543,094 7,720,485,200 3,915
28 Apr 2021 0 139 130 130 485,987 6,394,532,900 3,129
29 Apr 2021 0 130 121 122 191,992 2,356,282,100 2,193
30 Apr 2021 0 140 115 127 689,189 9,020,787,500 5,835
03 May 2021 0 134 119 119 403,152 5,023,685,800 2,944
04 May 2021 0 119 111 116 137,636 1,586,170,200 1,567
05 May 2021 0 122 113 118 61,285 722,891,600 820
06 May 2021 0 120 115 117 37,493 439,346,500 444
07 May 2021 0 120 114 114 52,941 610,224,600 419
10 May 2021 0 128 107 110 1,310,302 15,084,152,600 6,398
11 May 2021 0 111 105 108 117,416 1,265,078,200 987
17 May 2021 0 115 101 101 611,411 6,488,009,600 3,321
18 May 2021 0 103 94 102 431,537 4,218,275,600 2,422
19 May 2021 0 111 98 103 1,027,533 10,706,560,300 5,719
20 May 2021 0 107 99 100 289,323 2,998,303,100 2,189
21 May 2021 0 103 96 97 117,471 1,161,300,300 1,021
24 May 2021 0 100 93 94 59,455 568,053,300 581
25 May 2021 0 95 88 89 134,174 1,192,768,400 950
27 May 2021 0 91 86 86 44,969 392,782,500 517
28 May 2021 0 90 81 86 47,999 407,847,200 568
31 May 2021 0 88 84 87 38,945 332,682,600 480
02 Jun 2021 0 117 85 117 858,148 9,387,480,400 5,135
03 Jun 2021 0 142 109 113 968,296 12,076,864,000 7,157
04 Jun 2021 0 114 106 107 202,681 2,202,232,700 1,987
07 Jun 2021 0 119 103 119 318,831 3,565,658,400 2,191
08 Jun 2021 0 138 118 132 606,668 7,819,438,800 5,043
09 Jun 2021 0 169 133 153 1,158,532 17,804,430,500 10,096
10 Jun 2021 0 162 143 148 321,786 4,850,554,300 2,839
11 Jun 2021 0 157 143 157 294,200 4,471,486,900 1,654
14 Jun 2021 0 175 152 175 584,669 9,603,381,000 4,131
15 Jun 2021 0 236 163 166 5,502,335 112,391,083,600 35,655
16 Jun 2021 0 189 155 179 1,794,528 31,240,312,100 14,654
17 Jun 2021 0 188 175 177 594,503 10,801,096,100 5,550
18 Jun 2021 0 180 165 167 301,825 5,122,961,700 2,523
21 Jun 2021 0 172 157 168 305,014 4,974,764,800 2,321
22 Jun 2021 0 171 161 163 142,299 2,349,698,200 1,410
23 Jun 2021 0 165 155 157 140,214 2,222,552,800 1,385
24 Jun 2021 0 167 156 160 109,680 1,768,031,700 1,203
25 Jun 2021 0 163 159 163 67,381 1,080,561,700 600
28 Jun 2021 0 165 152 152 108,451 1,683,992,800 979
29 Jun 2021 0 149 142 142 135,073 1,923,440,700 819
30 Jun 2021 0 138 133 133 72,547 966,717,500 550
01 Jul 2021 0 135 124 124 267,705 3,350,710,800 1,480
02 Jul 2021 0 162 117 144 1,423,317 21,241,452,100 13,586
05 Jul 2021 0 147 134 136 162,116 2,249,122,200 2,007
06 Jul 2021 0 140 129 133 96,144 1,284,698,100 2,273
07 Jul 2021 0 147 131 136 82,611 1,156,302,400 1,597
08 Jul 2021 0 147 132 144 123,712 1,760,976,800 1,496
09 Jul 2021 0 145 135 139 73,493 1,022,250,200 771
12 Jul 2021 0 141 134 138 41,299 563,621,400 550
13 Jul 2021 0 144 135 137 61,142 849,144,600 640
14 Jul 2021 0 141 132 135 36,370 498,033,400 442
15 Jul 2021 0 139 134 136 20,804 282,737,300 319
16 Jul 2021 0 138 133 134 22,108 297,500,100 241
19 Jul 2021 0 134 131 134 16,176 215,077,600 289
21 Jul 2021 0 138 131 134 19,337 259,705,800 298
22 Jul 2021 0 159 133 148 253,295 3,732,223,800 2,827
23 Jul 2021 0 160 143 148 188,169 2,866,141,600 2,164
26 Jul 2021 0 159 148 153 127,230 1,970,862,900 1,404
27 Jul 2021 0 158 147 150 51,929 793,773,200 746
28 Jul 2021 0 171 144 166 509,540 8,278,060,800 3,659
29 Jul 2021 0 173 155 157 374,736 6,101,570,400 2,984
30 Jul 2021 0 161 147 155 176,542 2,733,632,800 1,573
02 Aug 2021 0 159 150 155 144,915 2,235,065,300 1,125
03 Aug 2021 0 166 145 146 169,069 2,605,814,800 1,150
04 Aug 2021 0 147 139 143 110,237 1,566,107,200 1,121
05 Aug 2021 0 149 140 146 99,987 1,436,234,100 1,267
06 Aug 2021 0 148 141 142 36,421 520,785,500 578
09 Aug 2021 0 144 135 136 67,335 930,678,400 807
10 Aug 2021 0 140 132 139 46,138 626,690,500 471
12 Aug 2021 0 139 130 130 76,144 1,003,239,300 670
13 Aug 2021 0 131 121 121 107,539 1,316,418,900 988
16 Aug 2021 0 134 119 121 136,421 1,711,017,600 1,599
18 Aug 2021 0 138 120 125 436,510 5,676,357,600 2,879
19 Aug 2021 0 126 120 120 68,374 834,530,300 561
20 Aug 2021 0 127 119 120 138,294 1,682,210,700 897
23 Aug 2021 0 124 119 122 144,753 1,751,826,500 785
24 Aug 2021 0 126 120 123 192,685 2,376,575,100 1,618
25 Aug 2021 0 135 120 135 485,123 6,215,049,500 4,355
26 Aug 2021 0 142 127 137 616,858 8,275,721,700 5,485
27 Aug 2021 0 137 128 128 207,555 2,703,411,200 1,542
30 Aug 2021 0 129 122 122 116,571 1,450,200,900 1,120
31 Aug 2021 0 130 119 130 196,510 2,481,466,400 1,974
01 Sep 2021 0 131 124 124 114,742 1,454,194,700 1,223
02 Sep 2021 0 132 123 126 222,709 2,851,737,900 1,654
03 Sep 2021 0 128 124 125 139,508 1,746,845,000 1,231
06 Sep 2021 0 142 124 133 591,842 7,912,483,600 4,962
07 Sep 2021 0 134 126 128 117,501 1,515,170,500 1,126
08 Sep 2021 0 130 124 124 143,568 1,806,949,500 880
09 Sep 2021 0 127 123 124 121,396 1,518,241,400 1,014
10 Sep 2021 0 127 122 122 182,401 2,261,375,500 1,486
13 Sep 2021 0 127 122 124 169,436 2,108,585,700 1,417
14 Sep 2021 0 126 123 124 91,936 1,141,828,500 1,345
15 Sep 2021 0 125 123 124 56,939 706,524,400 517
16 Sep 2021 0 128 123 125 191,116 2,391,965,900 1,062
17 Sep 2021 0 127 123 125 93,119 1,160,224,900 601
20 Sep 2021 0 131 123 124 273,683 3,461,189,600 1,576
21 Sep 2021 0 126 122 123 103,471 1,273,770,900 703
22 Sep 2021 0 127 122 124 209,289 2,606,033,800 1,037
23 Sep 2021 0 126 123 124 32,233 399,182,900 313
24 Sep 2021 0 134 123 124 404,435 5,154,325,300 2,512
27 Sep 2021 0 131 123 126 250,145 3,171,887,100 1,529
28 Sep 2021 0 135 125 135 472,346 6,156,266,100 3,047
29 Sep 2021 0 137 127 129 173,207 2,257,011,200 1,639
30 Sep 2021 0 147 129 131 652,277 9,007,875,700 5,419
01 Oct 2021 0 132 126 127 137,638 1,775,029,800 959
04 Oct 2021 0 131 119 131 346,102 4,281,340,800 1,633
05 Oct 2021 0 130 122 122 135,282 1,665,155,800 704
06 Oct 2021 0 123 114 114 212,887 2,465,447,300 1,198
07 Oct 2021 0 117 107 107 166,277 1,786,051,100 977
08 Oct 2021 0 109 100 102 401,057 4,123,456,900 2,396
11 Oct 2021 0 110 101 107 146,240 1,542,688,700 1,163
12 Oct 2021 0 109 100 102 145,098 1,491,312,100 1,073
13 Oct 2021 0 105 100 102 70,233 716,638,500 629
14 Oct 2021 0 104 96 100 68,859 690,693,200 621
15 Oct 2021 0 103 99 101 54,122 546,989,600 357
18 Oct 2021 0 107 101 103 127,917 1,344,300,400 928
19 Oct 2021 0 108 103 105 45,756 482,376,300 399
21 Oct 2021 0 111 102 104 197,640 2,072,657,900 923
22 Oct 2021 0 106 102 104 77,843 809,597,900 536
25 Oct 2021 0 105 101 103 82,159 846,859,600 430
26 Oct 2021 0 104 101 104 125,235 1,286,211,700 619
27 Oct 2021 0 105 103 104 100,513 1,044,193,100 794
28 Oct 2021 0 106 103 105 120,400 1,261,284,900 1,298
29 Oct 2021 0 107 103 103 196,725 2,053,876,500 739
01 Nov 2021 0 106 103 105 146,386 1,536,803,300 593
02 Nov 2021 0 107 103 105 156,332 1,642,564,600 605
03 Nov 2021 0 112 103 105 529,337 5,656,926,900 5,804
04 Nov 2021 0 107 105 105 140,761 1,485,723,200 747
05 Nov 2021 0 108 105 108 284,671 3,032,191,400 1,050
08 Nov 2021 0 110 106 107 241,901 2,621,336,500 1,146
09 Nov 2021 0 109 106 108 103,392 1,109,880,800 416
10 Nov 2021 0 109 105 107 126,360 1,358,627,900 612
11 Nov 2021 0 108 104 106 105,774 1,121,630,100 524
12 Nov 2021 0 107 103 103 83,542 867,103,000 456
15 Nov 2021 0 106 101 104 165,080 1,713,533,800 894
16 Nov 2021 0 106 103 104 125,552 1,305,959,700 458
17 Nov 2021 0 105 102 102 98,645 1,017,247,000 403
18 Nov 2021 0 104 101 101 47,281 483,697,900 286
19 Nov 2021 0 104 100 102 121,916 1,245,211,900 486
22 Nov 2021 0 104 100 101 165,843 1,686,721,300 484
23 Nov 2021 0 102 100 101 130,407 1,316,310,800 425
24 Nov 2021 0 102 99 100 167,927 1,685,135,500 523
25 Nov 2021 0 101 99 99 114,416 1,144,613,700 456
26 Nov 2021 0 101 95 98 184,443 1,813,627,000 527
29 Nov 2021 0 100 92 97 185,451 1,807,086,500 831
30 Nov 2021 0 100 97 97 143,827 1,418,133,000 517
01 Dec 2021 0 100 96 96 104,183 1,016,494,900 502
02 Dec 2021 0 97 93 95 135,105 1,284,783,400 400
03 Dec 2021 0 100 95 100 123,228 1,199,106,200 522
06 Dec 2021 0 100 96 99 123,629 1,211,285,600 573
07 Dec 2021 0 99 96 97 134,868 1,311,774,100 304
08 Dec 2021 0 99 95 97 134,841 1,296,191,400 252
09 Dec 2021 0 97 94 96 166,033 1,587,638,800 423
10 Dec 2021 0 97 94 95 116,854 1,119,431,900 423
13 Dec 2021 0 100 90 95 250,157 2,407,915,700 819
14 Dec 2021 0 97 93 95 89,209 845,341,500 308
15 Dec 2021 0 97 93 93 169,184 1,591,736,300 907
16 Dec 2021 0 95 92 92 137,579 1,279,648,800 553
17 Dec 2021 0 95 91 92 142,657 1,323,774,200 426
20 Dec 2021 0 94 92 93 137,241 1,276,200,000 507
21 Dec 2021 0 94 92 93 126,302 1,170,714,800 514
22 Dec 2021 0 93 91 92 53,545 493,291,000 346
23 Dec 2021 0 93 90 91 141,303 1,289,572,200 398
24 Dec 2021 0 93 90 91 144,833 1,322,428,500 397
27 Dec 2021 0 92 90 91 146,308 1,332,529,700 444
28 Dec 2021 0 93 90 91 91,457 833,866,200 363
29 Dec 2021 0 92 88 89 170,219 1,535,891,600 433
30 Dec 2021 0 95 86 91 737,933 6,740,341,600 5,185
03 Jan 2022 0 94 87 91 236,292 2,157,360,900 1,169
04 Jan 2022 0 92 89 89 134,406 1,212,816,600 595
05 Jan 2022 0 92 89 91 173,712 1,578,021,500 709
06 Jan 2022 0 92 89 90 143,176 1,293,268,200 475
07 Jan 2022 0 93 89 90 178,901 1,615,281,600 588
10 Jan 2022 0 93 89 89 132,378 1,201,160,700 567
11 Jan 2022 0 92 83 88 188,629 1,663,596,500 797
12 Jan 2022 0 89 82 82 190,531 1,598,859,400 775
13 Jan 2022 0 83 77 77 107,606 854,927,500 516
14 Jan 2022 0 79 72 72 151,802 1,133,229,600 710
17 Jan 2022 0 74 68 70 204,535 1,445,091,700 746

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 09 Sep 2021 04 Oct 2021 Cancelled