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
April 14, 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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
05 Jun 2023 0 69 66 67 51,684 347,493,700 164
06 Jun 2023 0 69 66 66 51,930 347,763,700 203
07 Jun 2023 0 69 57 68 151,635 1,016,206,400 337
08 Jun 2023 0 69 66 66 53,499 361,631,200 172
09 Jun 2023 0 68 66 67 15,812 104,932,700 81
12 Jun 2023 0 68 66 67 8,836 59,730,500 101
13 Jun 2023 0 69 66 67 62,000 419,681,700 186
14 Jun 2023 0 71 67 69 231,139 1,599,678,400 435
15 Jun 2023 0 70 68 68 30,006 206,748,800 133
16 Jun 2023 0 70 68 69 22,408 154,087,800 180
19 Jun 2023 0 69 66 67 97,125 653,811,000 230
20 Jun 2023 0 68 66 66 18,148 121,299,700 115
21 Jun 2023 0 70 66 69 70,282 484,653,700 348
22 Jun 2023 0 70 67 67 65,792 450,938,800 219
23 Jun 2023 0 68 61 65 135,098 877,754,300 537
26 Jun 2023 0 66 62 63 68,409 434,453,200 295
27 Jun 2023 0 64 61 63 32,714 205,135,100 160
03 Jul 2023 0 63 60 60 54,727 332,531,800 283
04 Jul 2023 0 63 60 61 33,820 206,847,900 179
05 Jul 2023 0 60 57 60 43,223 254,330,400 580
06 Jul 2023 0 68 58 65 222,020 1,425,939,000 1,942
07 Jul 2023 0 71 65 70 241,053 1,661,536,000 1,435
10 Jul 2023 0 73 69 72 182,565 1,305,937,000 1,055
11 Jul 2023 0 72 70 70 42,306 299,168,800 216
12 Jul 2023 0 71 69 70 13,699 95,450,100 106
13 Jul 2023 0 70 68 69 25,493 176,421,100 247
14 Jul 2023 0 70 69 70 5,776 39,964,500 47
17 Jul 2023 0 70 67 67 20,005 136,263,000 143
18 Jul 2023 0 68 65 67 14,093 93,435,600 148
20 Jul 2023 0 67 65 67 38,762 255,295,900 141
21 Jul 2023 0 67 65 65 19,236 126,581,900 158
24 Jul 2023 0 67 64 65 18,299 119,258,500 127
25 Jul 2023 0 66 62 64 36,013 228,575,500 177
26 Jul 2023 0 65 63 64 16,047 101,446,000 98
27 Jul 2023 0 66 63 64 11,274 72,503,500 149
28 Jul 2023 0 64 62 63 14,740 92,390,500 169
31 Jul 2023 0 64 62 63 10,912 68,183,900 105
01 Aug 2023 0 63 59 62 73,262 445,259,600 252
02 Aug 2023 0 65 61 65 66,573 420,478,800 222
03 Aug 2023 0 66 63 66 53,688 347,787,400 195
04 Aug 2023 0 66 63 65 8,215 53,010,700 115
07 Aug 2023 0 65 63 64 5,134 32,519,100 60
08 Aug 2023 0 64 61 61 27,778 173,242,000 143
09 Aug 2023 0 65 61 63 18,115 114,810,800 107
10 Aug 2023 0 64 62 63 3,045 19,237,000 41
11 Aug 2023 0 64 61 63 16,752 104,743,000 107
14 Aug 2023 0 64 60 60 14,052 86,359,700 90
15 Aug 2023 0 63 60 62 10,992 68,038,400 103
16 Aug 2023 0 63 61 62 2,011 12,441,400 54
18 Aug 2023 0 62 60 62 8,298 50,608,200 74
21 Aug 2023 0 62 60 60 27,201 163,583,700 118
22 Aug 2023 0 63 51 55 104,023 573,472,800 820
23 Aug 2023 0 59 50 57 34,865 195,900,100 207
24 Aug 2023 0 58 56 56 5,048 28,499,300 87
25 Aug 2023 0 59 56 59 12,592 73,297,400 91
28 Aug 2023 0 60 55 59 15,367 87,978,400 157
01 Sep 2023 0 60 57 58 3,846 22,358,800 48
06 Sep 2023 0 60 56 58 4,220 24,132,300 78
11 Sep 2023 0 59 55 58 9,351 53,081,100 72
12 Sep 2023 0 58 57 58 4,682 26,806,000 50
13 Sep 2023 0 58 56 58 10,384 59,125,800 85
15 Sep 2023 0 59 57 57 18,884 109,171,500 71
19 Sep 2023 0 57 55 57 5,541 31,255,800 71
20 Sep 2023 0 58 55 56 15,927 90,108,700 54
21 Sep 2023 0 58 56 58 8,992 51,396,000 57
22 Sep 2023 0 57 56 57 5,541 31,228,500 34
25 Sep 2023 0 57 56 57 15,535 87,033,200 35
27 Sep 2023 0 57 54 56 7,265 40,431,100 53
29 Sep 2023 0 57 55 57 7,441 41,299,600 69
05 Oct 2023 0 55 53 55 1,753 9,495,700 55
06 Oct 2023 0 55 53 54 3,893 21,140,000 47
09 Oct 2023 0 55 53 54 4,417 23,531,800 85
11 Oct 2023 0 54 52 53 6,719 35,411,700 62
12 Oct 2023 0 53 51 51 26,814 137,591,500 125
23 Oct 2023 0 67 50 67 1,982,967 12,576,676,100 9,046
24 Oct 2023 0 74 52 53 1,029,403 5,884,098,100 6,341
25 Oct 2023 0 60 53 54 754,129 4,286,791,400 4,709
26 Oct 2023 0 57 52 52 385,660 2,087,094,600 19,998
27 Oct 2023 0 54 52 53 64,525 340,599,700 593
30 Oct 2023 0 53 50 51 111,349 568,568,100 504
31 Oct 2023 0 52 50 51 108,838 546,724,200 324
01 Nov 2023 0 52 50 51 44,063 223,173,400 777
02 Nov 2023 0 52 50 51 39,926 201,915,600 204
03 Nov 2023 0 54 50 51 58,910 301,554,500 347
06 Nov 2023 0 52 50 51 22,165 112,155,400 168
07 Nov 2023 0 52 50 51 56,967 287,087,400 240
08 Nov 2023 0 51 50 51 8,758 43,886,500 78
09 Nov 2023 0 51 50 51 9,622 48,146,300 64
10 Nov 2023 0 53 50 50 111,854 572,540,500 3,943
16 Nov 2023 0 50 50 50 2,711 13,555,000 17
17 Nov 2023 0 50 50 50 2,376 11,880,000 11
20 Nov 2023 0 50 50 50 313 1,565,000 9
21 Nov 2023 0 51 50 50 34,651 173,279,700 269
22 Nov 2023 0 50 50 50 728 3,640,000 18
23 Nov 2023 0 50 50 50 6,656 33,280,000 18
28 Nov 2023 0 50 50 50 398 1,990,000 16
30 Nov 2023 0 50 50 50 1,156 5,780,000 17
05 Dec 2023 0 50 50 50 530 2,650,000 11
06 Dec 2023 0 50 50 50 240 1,200,000 8
12 Dec 2023 0 50 50 50 174 870,000 8
13 Dec 2023 0 50 50 50 1,632 8,160,000 12
15 Dec 2023 0 50 50 50 2 10,000 2
08 Jan 2024 0 50 50 50 66 330,000 6
21 Feb 2024 0 50 50 50 602 3,010,000 5

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