Stock listing
IDX:NPGF PT Nusa Palapa Gemilang Tbk Saham
Follow PT Nusa Palapa Gemilang Tbk into a list and get an email when it puts out news.
Share price · IDX:NPGF
49.00 IDR +2.00 (+4.3%)
Close on Nov 3, 2026
- Day range
- 46.00 – 50.00 IDRNov 3, 2026
- Volume
- 25.52M sharesNov 3, 2026
- Market cap
- 158.8B IDRAt the close on Nov 3, 2026 · price × 3.24B shares outstanding
- 52-week range
- 33.00 – 88.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 1.25B IDRMedian day 15.66M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:NPGF · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 49.00 | +2.00 | +4.3% | 47.00 | 50.00 | 46.00 | 25,520,700 | |
| 47.00 | 0.00 | 0.0% | 46.00 | 51.00 | 46.00 | 36,528,800 | |
| 47.00 | +5.00 | +11.9% | 42.00 | 47.00 | 40.00 | 61,469,300 | |
| 42.00 | +3.00 | +7.7% | 39.00 | 42.00 | 38.00 | 27,905,900 | |
| 39.00 | -1.00 | -2.5% | 40.00 | 41.00 | 39.00 | 4,486,200 | |
| 40.00 | 0.00 | 0.0% | 41.00 | 41.00 | 39.00 | 3,556,100 | |
| 40.00 | +1.00 | +2.6% | 40.00 | 42.00 | 38.00 | 18,074,100 | |
| 39.00 | +1.00 | +2.6% | 39.00 | 40.00 | 37.00 | 15,641,100 | |
| 38.00 | 0.00 | 0.0% | 38.00 | 40.00 | 36.00 | 4,053,400 | |
| 38.00 | +3.00 | +8.6% | 35.00 | 39.00 | 35.00 | 14,027,700 | |
| 35.00 | 0.00 | 0.0% | 33.00 | 38.00 | 33.00 | 12,043,800 | |
| 35.00 | -2.00 | -5.4% | 35.00 | 37.00 | 35.00 | 15,732,500 | |
| 37.00 | -6.00 | -14.0% | 38.00 | 43.00 | 37.00 | 27,222,700 | |
| 43.00 | -1.00 | -2.3% | 44.00 | 45.00 | 41.00 | 16,027,300 | |
| 44.00 | -1.00 | -2.2% | 45.00 | 45.00 | 43.00 | 7,675,400 | |
| 45.00 | +1.00 | +2.3% | 44.00 | 46.00 | 43.00 | 15,657,200 | |
| 44.00 | -1.00 | -2.2% | 46.00 | 47.00 | 43.00 | 12,985,900 | |
| 45.00 | 0.00 | 0.0% | 45.00 | 47.00 | 44.00 | 17,773,600 | |
| 45.00 | +1.00 | +2.3% | 45.00 | 47.00 | 44.00 | 26,375,800 | |
| 44.00 | 0.00 | 0.0% | 44.00 | 45.00 | 43.00 | 5,167,200 | |
| 44.00 | 0.00 | 0.0% | 45.00 | 45.00 | 43.00 | 9,865,100 | |
| 44.00 | 0.00 | 0.0% | 43.00 | 45.00 | 43.00 | 14,826,200 | |
| 44.00 | 0.00 | 0.0% | 45.00 | 48.00 | 42.00 | 23,899,900 | |
| 44.00 | -2.00 | -4.3% | 47.00 | 50.00 | 44.00 | 25,276,500 | |
| 46.00 | +3.00 | +7.0% | 44.00 | 53.00 | 40.00 | 41,497,800 | |
| 43.00 | -5.00 | -10.4% | 48.00 | 48.00 | 41.00 | 35,543,000 | |
| 48.00 | -4.00 | -7.7% | 50.00 | 55.00 | 47.00 | 27,948,600 | |
| 52.00 | -2.00 | -3.7% | 55.00 | 56.00 | 50.00 | 62,894,300 | |
| 54.00 | 0.00 | 0.0% | 55.00 | 55.00 | 53.00 | 1,967,200 | |
| 54.00 | -1.00 | -1.8% | 55.00 | 58.00 | 53.00 | 23,401,500 | |
| 55.00 | 0.00 | 0.0% | 55.00 | 56.00 | 54.00 | 3,321,800 | |
| 55.00 | +2.00 | +3.8% | 53.00 | 56.00 | 53.00 | 6,852,000 | |
| 53.00 | -3.00 | -5.4% | 56.00 | 57.00 | 53.00 | 11,814,500 | |
| 56.00 | 0.00 | 0.0% | 56.00 | 57.00 | 55.00 | 6,068,900 | |
| 56.00 | 0.00 | 0.0% | 57.00 | 58.00 | 55.00 | 9,831,500 | |
| 56.00 | -1.00 | -1.8% | 57.00 | 58.00 | 56.00 | 5,477,800 | |
| 57.00 | 0.00 | 0.0% | 57.00 | 58.00 | 56.00 | 3,807,200 | |
| 57.00 | -1.00 | -1.7% | 57.00 | 59.00 | 56.00 | 16,638,300 | |
| 58.00 | 0.00 | 0.0% | 58.00 | 59.00 | 57.00 | 4,734,900 | |
| 58.00 | 0.00 | 0.0% | 58.00 | 59.00 | 58.00 | 21,933,200 | |
| 58.00 | 0.00 | 0.0% | 58.00 | 61.00 | 57.00 | 19,313,900 | |
| 58.00 | 0.00 | 0.0% | 58.00 | 59.00 | 56.00 | 24,953,200 | |
| 58.00 | 0.00 | 0.0% | 59.00 | 60.00 | 58.00 | 14,930,200 | |
| 58.00 | 0.00 | 0.0% | 58.00 | 60.00 | 57.00 | 18,339,600 | |
| 58.00 | 0.00 | 0.0% | 58.00 | 61.00 | 57.00 | 105,856,900 | |
| 58.00 | +2.00 | +3.6% | 56.00 | 58.00 | 56.00 | 3,763,400 | |
| 56.00 | -1.00 | -1.8% | 57.00 | 57.00 | 55.00 | 5,290,100 | |
| 57.00 | -1.00 | -1.7% | 59.00 | 59.00 | 56.00 | 23,935,900 | |
| 58.00 | +1.00 | +1.8% | 57.00 | 59.00 | 56.00 | 13,479,000 | |
| 57.00 | -2.00 | -3.4% | 59.00 | 59.00 | 57.00 | 24,638,200 | |
| 59.00 | 0.00 | 0.0% | 59.00 | 59.00 | 59.00 | 0 | |
| 59.00 | -1.00 | -1.7% | 60.00 | 61.00 | 59.00 | 11,289,200 | |
| 60.00 | 0.00 | 0.0% | 60.00 | 60.00 | 59.00 | 9,511,000 | |
| 60.00 | 0.00 | 0.0% | 60.00 | 61.00 | 58.00 | 15,654,100 | |
| 60.00 | 0.00 | 0.0% | 60.00 | 62.00 | 59.00 | 14,733,400 | |
| 60.00 | +1.00 | +1.7% | 59.00 | 63.00 | 59.00 | 23,324,000 | |
| 59.00 | 0.00 | 0.0% | 59.00 | 59.00 | 59.00 | 0 | |
| 59.00 | -3.00 | -4.8% | 62.00 | 62.00 | 59.00 | 49,174,700 | |
| 62.00 | +4.00 | +6.9% | 57.00 | 70.00 | 56.00 | 270,382,400 | |
| 58.00 | +1.00 | +1.8% | 57.00 | 58.00 | 56.00 | 3,288,100 | |
| 57.00 | -1.00 | -1.7% | 57.00 | 58.00 | 57.00 | 10,620,800 | |
| 58.00 | 0.00 | 0.0% | 58.00 | 59.00 | 57.00 | 17,676,200 | |
| 58.00 | -1.00 | -1.7% | 59.00 | 59.00 | 58.00 | 6,551,700 | |
| 59.00 | -1.00 | -1.7% | 59.00 | 62.00 | 57.00 | 49,572,000 | |
| 60.00 | +1.00 | +1.7% | 58.00 | 61.00 | 58.00 | 36,804,900 | |
| 59.00 | +1.00 | +1.7% | 58.00 | 61.00 | 57.00 | 38,800,600 | |
| 58.00 | -2.00 | -3.3% | 60.00 | 61.00 | 57.00 | 30,398,200 |
- Ticker
- IDX:NPGF
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Fertilizers & crop chemicals
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 6, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 6, 2026
Closed 44.00 (0.0%) on Oct 6, 2026
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 44.00 (0.0%) on Oct 6, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Sep 23, 2026
Closed 54.00 (0.0%) on Sep 24, 2026
Explanation on Request for Explanation of the Exchange
Aug 19, 2026
Closed 60.00 (0.0%) on Aug 19, 2026
Public Expose Report Disclosure - Annual
Aug 4, 2026
Closed 59.00 (+1.7%) on Aug 4, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Aug 3, 2026
Closed 59.00 (+1.7%) on Aug 4, 2026
Public Expose Material Submission - Annual
Jul 27, 2026
Closed 61.00 (+3.4%) on Jul 28, 2026
General Announcement Public Expose - Annual (CORRECTION)
Jul 24, 2026
Closed 59.00 (+1.7%) on Jul 27, 2026
Advertisement Submission
Jul 21, 2026
Closed 58.00 (-1.7%) on Jul 22, 2026
General Announcement Public Expose - Annual
Jul 16, 2026
Closed 57.00 (-1.7%) on Jul 16, 2026
PT Nusa Palapa Gemilang Tbk on 6ix
- Sector
- Chemicals & materials
- Industry
- Fertilizers & crop chemicals
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 6, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Nusa Palapa Gemilang Tbk.