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
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024050303 May 2024 |
0 |
50 |
50 |
50 |
1 |
5,000 |
1 |
| 2024050606 May 2024 |
0 |
50 |
50 |
50 |
1 |
5,000 |
1 |
| 2024050707 May 2024 |
0 |
50 |
50 |
50 |
2 |
10,000 |
2 |
| 2024051414 May 2024 |
0 |
50 |
50 |
50 |
105 |
525,000 |
5 |
| 2024070909 Jul 2024 |
0 |
18 |
18 |
18 |
12,489 |
22,480,200 |
36 |
| 2024071010 Jul 2024 |
0 |
17 |
17 |
17 |
4,601 |
7,821,700 |
21 |
| 2024071212 Jul 2024 |
0 |
16 |
15 |
16 |
32,281 |
51,335,900 |
48 |
| 2024071515 Jul 2024 |
0 |
17 |
16 |
17 |
1,940 |
3,174,200 |
40 |
| 2024071616 Jul 2024 |
0 |
18 |
17 |
18 |
6,313 |
10,854,600 |
40 |
| 2024071717 Jul 2024 |
0 |
19 |
18 |
19 |
1,708 |
3,140,100 |
19 |
| 2024071818 Jul 2024 |
0 |
19 |
19 |
19 |
2,570 |
4,883,000 |
22 |
| 2024072222 Jul 2024 |
0 |
19 |
18 |
19 |
2,938 |
5,532,300 |
27 |
| 2024072424 Jul 2024 |
0 |
20 |
20 |
20 |
26,603 |
53,206,000 |
24 |
| 2024072525 Jul 2024 |
0 |
22 |
22 |
22 |
4,509 |
9,919,800 |
33 |
| 2024072626 Jul 2024 |
0 |
24 |
24 |
24 |
11,450 |
27,480,000 |
55 |
| 2024072929 Jul 2024 |
0 |
26 |
24 |
26 |
3,392 |
8,575,400 |
40 |
| 2024080101 Aug 2024 |
0 |
27 |
27 |
27 |
601 |
1,622,700 |
14 |
| 2024080202 Aug 2024 |
0 |
27 |
27 |
27 |
271 |
731,700 |
13 |
| 2024080505 Aug 2024 |
0 |
27 |
27 |
27 |
255 |
688,500 |
7 |
| 2024080808 Aug 2024 |
0 |
27 |
26 |
27 |
3,973 |
10,572,400 |
28 |
| 2024080909 Aug 2024 |
0 |
27 |
27 |
27 |
564 |
1,522,800 |
8 |
| 2024081212 Aug 2024 |
28 |
28 |
27 |
27 |
853 |
2,328,000 |
21 |
| 2024081313 Aug 2024 |
27 |
27 |
26 |
26 |
941 |
2,540,400 |
14 |
| 2024081414 Aug 2024 |
26 |
27 |
26 |
27 |
1,068 |
2,847,100 |
21 |
| 2024081515 Aug 2024 |
27 |
27 |
27 |
27 |
5,044 |
13,618,800 |
27 |
| 2024081616 Aug 2024 |
27 |
27 |
27 |
27 |
194 |
523,800 |
9 |
| 2024081919 Aug 2024 |
29 |
29 |
29 |
29 |
4,151 |
12,037,900 |
36 |
| 2024082020 Aug 2024 |
30 |
30 |
30 |
30 |
5,709 |
17,127,000 |
28 |
| 2024082121 Aug 2024 |
32 |
33 |
32 |
33 |
15,119 |
49,230,800 |
71 |
| 2024082222 Aug 2024 |
35 |
36 |
35 |
36 |
14,608 |
52,101,400 |
66 |
| 2024082626 Aug 2024 |
41 |
42 |
41 |
42 |
9,920 |
41,245,600 |
73 |
| 2024082727 Aug 2024 |
45 |
45 |
45 |
45 |
11,468 |
51,606,000 |
54 |
| 2024082828 Aug 2024 |
45 |
45 |
41 |
41 |
8,001 |
35,362,500 |
44 |
| 2024082929 Aug 2024 |
40 |
40 |
39 |
40 |
7,242 |
28,796,100 |
54 |
| 2024092626 Sep 2024 |
38 |
38 |
38 |
38 |
125 |
475,000 |
6 |
| 2024092727 Sep 2024 |
38 |
38 |
38 |
38 |
276 |
1,048,800 |
6 |
| 2024093030 Sep 2024 |
38 |
38 |
38 |
38 |
16 |
60,800 |
2 |
| 2024100101 Oct 2024 |
38 |
39 |
38 |
39 |
4,130 |
15,714,800 |
22 |
| 2024100202 Oct 2024 |
38 |
39 |
38 |
38 |
6,887 |
26,653,700 |
34 |
| 2024100303 Oct 2024 |
38 |
40 |
38 |
40 |
11,014 |
43,753,400 |
24 |
| 2024100404 Oct 2024 |
40 |
41 |
40 |
41 |
27,169 |
109,569,400 |
41 |
| 2024100707 Oct 2024 |
42 |
44 |
42 |
44 |
5,513 |
23,884,600 |
47 |
| 2024100808 Oct 2024 |
45 |
48 |
45 |
48 |
18,907 |
88,584,600 |
79 |
| 2024100909 Oct 2024 |
50 |
50 |
50 |
50 |
14,016 |
70,080,000 |
35 |
| 2024101010 Oct 2024 |
50 |
50 |
50 |
50 |
4,045 |
20,225,000 |
21 |
| 2024101111 Oct 2024 |
50 |
50 |
50 |
50 |
1,084 |
5,420,000 |
10 |
| 2024101414 Oct 2024 |
50 |
50 |
49 |
49 |
18,852 |
93,307,000 |
39 |
| 2024101515 Oct 2024 |
48 |
48 |
48 |
48 |
139 |
667,200 |
7 |
| 2024101616 Oct 2024 |
47 |
47 |
44 |
44 |
720 |
3,286,300 |
15 |
| 2024101717 Oct 2024 |
43 |
43 |
40 |
40 |
2,223 |
9,314,100 |
20 |
| 2024101818 Oct 2024 |
40 |
40 |
40 |
40 |
10,571 |
42,284,000 |
33 |
| 2024102121 Oct 2024 |
40 |
43 |
40 |
40 |
4,244 |
17,240,900 |
27 |
| 2024102222 Oct 2024 |
44 |
44 |
42 |
44 |
1,434 |
6,190,800 |
33 |
| 2024102323 Oct 2024 |
42 |
44 |
42 |
44 |
1,128 |
4,919,800 |
11 |
| 2024102424 Oct 2024 |
44 |
44 |
43 |
43 |
341 |
1,480,600 |
11 |
| 2024102525 Oct 2024 |
43 |
43 |
43 |
43 |
47 |
202,100 |
5 |
| 2024102828 Oct 2024 |
43 |
43 |
43 |
43 |
172 |
739,600 |
7 |
| 2024102929 Oct 2024 |
42 |
42 |
42 |
42 |
6,429 |
27,001,800 |
20 |
| 2024103030 Oct 2024 |
42 |
42 |
41 |
41 |
2,040 |
8,466,500 |
21 |
| 2024103131 Oct 2024 |
42 |
42 |
41 |
42 |
380 |
1,589,800 |
8 |
| 2024110101 Nov 2024 |
41 |
41 |
41 |
41 |
474 |
1,943,400 |
8 |
| 2024110404 Nov 2024 |
41 |
41 |
39 |
39 |
2,228 |
8,789,600 |
18 |
| 2024110505 Nov 2024 |
38 |
39 |
37 |
39 |
18,123 |
68,978,600 |
32 |
| 2024110606 Nov 2024 |
39 |
40 |
39 |
40 |
516 |
2,062,800 |
11 |
| 2024110707 Nov 2024 |
39 |
39 |
38 |
39 |
1,019 |
3,924,100 |
15 |
| 2024110808 Nov 2024 |
38 |
39 |
38 |
39 |
617 |
2,352,900 |
15 |
| 2024111111 Nov 2024 |
39 |
39 |
38 |
38 |
366 |
1,390,900 |
7 |
| 2024111212 Nov 2024 |
38 |
39 |
38 |
39 |
612 |
2,327,400 |
12 |
| 2024111313 Nov 2024 |
39 |
39 |
38 |
38 |
966 |
3,670,900 |
7 |
| 2024111414 Nov 2024 |
38 |
38 |
38 |
38 |
566 |
2,150,800 |
15 |
| 2024111515 Nov 2024 |
37 |
37 |
36 |
36 |
312 |
1,146,200 |
22 |
| 2024111818 Nov 2024 |
35 |
35 |
34 |
34 |
685 |
2,384,900 |
30 |
| 2024111919 Nov 2024 |
35 |
36 |
35 |
36 |
1,410 |
4,965,000 |
18 |
| 2024112020 Nov 2024 |
36 |
37 |
35 |
37 |
1,708 |
6,013,700 |
24 |
| 2024112121 Nov 2024 |
37 |
37 |
37 |
37 |
62 |
229,400 |
9 |
| 2024112222 Nov 2024 |
35 |
35 |
35 |
35 |
716 |
2,506,000 |
16 |
| 2024112525 Nov 2024 |
35 |
35 |
34 |
34 |
2,171 |
7,404,000 |
27 |
| 2024112626 Nov 2024 |
34 |
34 |
34 |
34 |
618 |
2,101,200 |
16 |
| 2024112828 Nov 2024 |
34 |
34 |
33 |
33 |
368 |
1,214,600 |
13 |
| 2024112929 Nov 2024 |
33 |
33 |
33 |
33 |
3,061 |
10,101,300 |
11 |
| 2024120202 Dec 2024 |
33 |
33 |
33 |
33 |
333 |
1,098,900 |
11 |
| 2024120303 Dec 2024 |
33 |
33 |
33 |
33 |
7,071 |
23,334,300 |
25 |
| 2024120404 Dec 2024 |
33 |
33 |
32 |
33 |
234 |
768,700 |
13 |
| 2024120505 Dec 2024 |
33 |
34 |
33 |
34 |
1,026 |
3,386,100 |
13 |
| 2024120606 Dec 2024 |
34 |
34 |
34 |
34 |
3,391 |
11,529,400 |
8 |
| 2024120909 Dec 2024 |
34 |
34 |
34 |
34 |
603 |
2,050,200 |
18 |
| 2024121010 Dec 2024 |
34 |
35 |
34 |
35 |
966 |
3,336,300 |
21 |
| 2024121111 Dec 2024 |
35 |
36 |
35 |
36 |
4,888 |
17,395,600 |
30 |
| 2024121212 Dec 2024 |
36 |
36 |
36 |
36 |
552 |
1,987,200 |
6 |
| 2024121313 Dec 2024 |
36 |
36 |
36 |
36 |
29 |
104,400 |
6 |
| 2024121616 Dec 2024 |
36 |
36 |
35 |
35 |
5,076 |
18,236,500 |
26 |
| 2024121717 Dec 2024 |
35 |
35 |
34 |
34 |
25 |
86,400 |
13 |
| 2024121818 Dec 2024 |
34 |
34 |
34 |
34 |
54 |
183,600 |
7 |
| 2024121919 Dec 2024 |
34 |
34 |
33 |
33 |
56 |
184,900 |
4 |
| 2024122020 Dec 2024 |
33 |
33 |
32 |
33 |
27 |
88,200 |
10 |
| 2024122323 Dec 2024 |
33 |
33 |
33 |
33 |
514 |
1,696,200 |
9 |
| 2024122424 Dec 2024 |
33 |
33 |
32 |
32 |
149 |
477,600 |
14 |
| 2024122727 Dec 2024 |
30 |
32 |
30 |
32 |
1,493 |
4,483,000 |
21 |
| 2024123030 Dec 2024 |
32 |
32 |
32 |
32 |
2,696 |
8,627,200 |
16 |
| 2025010202 Jan 2025 |
32 |
32 |
32 |
32 |
1,038 |
3,321,600 |
20 |
| 2025010303 Jan 2025 |
32 |
33 |
32 |
33 |
823 |
2,656,500 |
25 |
| 2025010606 Jan 2025 |
33 |
33 |
33 |
33 |
190 |
627,000 |
9 |
| 2025010707 Jan 2025 |
33 |
33 |
33 |
33 |
982 |
3,240,600 |
11 |
| 2025010808 Jan 2025 |
33 |
33 |
33 |
33 |
3,463 |
11,427,900 |
12 |
| 2025010909 Jan 2025 |
35 |
35 |
34 |
35 |
432 |
1,499,400 |
15 |
| 2025011010 Jan 2025 |
35 |
35 |
35 |
35 |
322 |
1,127,000 |
14 |
| 2025011313 Jan 2025 |
36 |
36 |
36 |
36 |
1,686 |
6,069,600 |
27 |
| 2025011414 Jan 2025 |
36 |
36 |
36 |
36 |
950 |
3,420,000 |
13 |
| 2025011515 Jan 2025 |
35 |
36 |
35 |
36 |
2,631 |
9,212,100 |
23 |
| 2025011616 Jan 2025 |
36 |
36 |
35 |
35 |
117 |
409,900 |
10 |
| 2025011717 Jan 2025 |
34 |
35 |
34 |
35 |
3,081 |
10,475,800 |
12 |
| 2025012020 Jan 2025 |
35 |
35 |
35 |
35 |
774 |
2,709,000 |
18 |
| 2025012121 Jan 2025 |
35 |
35 |
35 |
35 |
2,752 |
9,632,000 |
15 |
| 2025012222 Jan 2025 |
35 |
35 |
35 |
35 |
1,229 |
4,301,500 |
4 |
| 2025012323 Jan 2025 |
34 |
35 |
34 |
35 |
28 |
96,000 |
5 |
| 2025012424 Jan 2025 |
35 |
35 |
35 |
35 |
8 |
28,000 |
6 |
| 2025013030 Jan 2025 |
35 |
35 |
34 |
35 |
593 |
2,019,600 |
7 |
| 2025013131 Jan 2025 |
33 |
35 |
33 |
35 |
161 |
553,500 |
5 |
| 2025020303 Feb 2025 |
35 |
35 |
35 |
35 |
62 |
217,000 |
7 |
| 2025020404 Feb 2025 |
35 |
35 |
34 |
35 |
196 |
677,000 |
9 |
| 2025020505 Feb 2025 |
34 |
34 |
34 |
34 |
113 |
384,200 |
4 |
| 2025020606 Feb 2025 |
34 |
34 |
33 |
33 |
130 |
430,100 |
14 |
| 2025020707 Feb 2025 |
30 |
33 |
30 |
33 |
855 |
2,574,900 |
22 |
| 2025021010 Feb 2025 |
32 |
32 |
32 |
32 |
14 |
44,800 |
8 |
| 2025021111 Feb 2025 |
32 |
32 |
31 |
32 |
121 |
385,600 |
7 |
| 2025021212 Feb 2025 |
32 |
32 |
31 |
32 |
330 |
1,033,100 |
8 |
| 2025021313 Feb 2025 |
31 |
31 |
31 |
31 |
76 |
235,600 |
5 |
| 2025021414 Feb 2025 |
30 |
30 |
30 |
30 |
2,943 |
8,829,000 |
24 |
| 2025021717 Feb 2025 |
30 |
30 |
30 |
30 |
1,880 |
5,640,000 |
16 |
| 2025021818 Feb 2025 |
30 |
30 |
30 |
30 |
38 |
114,000 |
5 |
| 2025021919 Feb 2025 |
29 |
30 |
29 |
30 |
4,645 |
13,470,700 |
17 |
| 2025022020 Feb 2025 |
30 |
33 |
30 |
33 |
202 |
639,000 |
9 |
| 2025022121 Feb 2025 |
30 |
31 |
30 |
31 |
891 |
2,743,200 |
27 |
| 2025022424 Feb 2025 |
31 |
31 |
30 |
30 |
1,388 |
4,177,800 |
20 |
| 2025022525 Feb 2025 |
30 |
30 |
30 |
30 |
1,771 |
5,313,000 |
10 |
| 2025022626 Feb 2025 |
30 |
30 |
30 |
30 |
8 |
24,000 |
5 |
| 2025022727 Feb 2025 |
30 |
30 |
30 |
30 |
373 |
1,119,000 |
6 |
| 2025022828 Feb 2025 |
30 |
30 |
28 |
28 |
1,231 |
3,454,200 |
12 |
| 2025030303 Mar 2025 |
30 |
30 |
29 |
30 |
288 |
836,400 |
10 |
| 2025030404 Mar 2025 |
32 |
32 |
30 |
30 |
136 |
430,200 |
16 |
| 2025030505 Mar 2025 |
30 |
30 |
29 |
30 |
12 |
35,900 |
7 |
| 2025030606 Mar 2025 |
30 |
30 |
29 |
30 |
148 |
433,700 |
14 |
| 2025030707 Mar 2025 |
30 |
30 |
29 |
29 |
117 |
339,800 |
10 |
| 2025031010 Mar 2025 |
29 |
29 |
29 |
29 |
1,799 |
5,217,100 |
10 |
| 2025031111 Mar 2025 |
29 |
30 |
29 |
29 |
259 |
751,300 |
13 |
| 2025031212 Mar 2025 |
28 |
28 |
27 |
28 |
2,893 |
8,071,600 |
26 |
| 2025031313 Mar 2025 |
29 |
29 |
29 |
29 |
12 |
34,800 |
6 |
| 2025031414 Mar 2025 |
31 |
31 |
31 |
31 |
327 |
1,013,700 |
13 |
| 2025031717 Mar 2025 |
32 |
32 |
30 |
32 |
230 |
730,200 |
14 |
| 2025031818 Mar 2025 |
32 |
32 |
31 |
31 |
64 |
202,100 |
14 |
| 2025031919 Mar 2025 |
31 |
31 |
31 |
31 |
12 |
37,200 |
5 |
| 2025032020 Mar 2025 |
31 |
31 |
31 |
31 |
60 |
186,000 |
7 |
| 2025032121 Mar 2025 |
31 |
31 |
31 |
31 |
17 |
52,700 |
5 |
| 2025032424 Mar 2025 |
30 |
31 |
30 |
31 |
42 |
130,100 |
3 |
| 2025032525 Mar 2025 |
30 |
31 |
28 |
31 |
233 |
690,000 |
9 |
| 2025032626 Mar 2025 |
31 |
31 |
31 |
31 |
609 |
1,887,900 |
11 |
| 2025032727 Mar 2025 |
31 |
31 |
31 |
31 |
7 |
21,700 |
6 |
| 2025040808 Apr 2025 |
31 |
31 |
30 |
30 |
301 |
903,100 |
3 |
| 2025040909 Apr 2025 |
28 |
28 |
28 |
28 |
3,667 |
10,267,600 |
11 |
| 2025041010 Apr 2025 |
28 |
28 |
28 |
28 |
336 |
940,800 |
5 |
| 2025041111 Apr 2025 |
28 |
28 |
28 |
28 |
53 |
148,400 |
4 |
| 2025041414 Apr 2025 |
28 |
28 |
28 |
28 |
1,390 |
3,892,000 |
16 |
| 2025041515 Apr 2025 |
28 |
28 |
27 |
28 |
15,369 |
43,032,700 |
13 |
| 2025041616 Apr 2025 |
27 |
28 |
27 |
28 |
6,807 |
18,379,100 |
13 |
| 2025041717 Apr 2025 |
29 |
29 |
29 |
29 |
285 |
826,500 |
13 |
| 2025042121 Apr 2025 |
29 |
29 |
29 |
29 |
178 |
516,200 |
9 |
| 2025042222 Apr 2025 |
29 |
29 |
29 |
29 |
114 |
330,600 |
8 |
| 2025042323 Apr 2025 |
29 |
29 |
29 |
29 |
12 |
34,800 |
3 |
| 2025042424 Apr 2025 |
28 |
28 |
28 |
28 |
1,653 |
4,628,400 |
16 |
| 2025042525 Apr 2025 |
28 |
28 |
28 |
28 |
363 |
1,016,400 |
16 |
| 2025042828 Apr 2025 |
28 |
28 |
28 |
28 |
832 |
2,329,600 |
13 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024051717 May 2024 |
2024061111 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2023052929 May 2023 |
2023062121 Jun 2023 |
Active |
| Proxy Voting |
|
- |
2022112222 Nov 2022 |
2023012626 Jan 2023 |
Active |
| Proxy Voting |
|
- |
2022110202 Nov 2022 |
2022112525 Nov 2022 |
Active |
| Proxy Voting |
|
- |
2022042727 Apr 2022 |
2022052323 May 2022 |
Active |
| Proxy Voting |
|
- |
2021090909 Sep 2021 |
2021100404 Oct 2021 |
Cancelled |
