IDX · NPGF · stock
PT Nusa Palapa Gemilang Tbk (NPGF) stock price history
Every IDX trading session of PT Nusa Palapa Gemilang Tbk from Apr 14, 2021 to Sep 28, 2026: 1,314 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NPGF adjusted close, 2021 to 2026
- IDR 179.27
- All time high, 2021
- IDR 87.54
- 52 week high, IDR 47.00 low
- 1,314
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
NPGF key facts
- PT Nusa Palapa Gemilang Tbk (NPGF) closed at IDR 48.00 on Sep 28, 2026 on IDX.
- NPGF's all time high close is IDR 179.27, set on Apr 15, 2021; its all time low close is IDR 14.78 on Jun 21, 2024.
- NPGF's 52 week range is IDR 47.00 to IDR 87.54.
- NPGF returned -15.4% over the year to Sep 28, 2026 and -63.9% over five years.
- Since Apr 14, 2021 NPGF returned -64%, -17.0% a year compounded.
- NPGF's deepest drawdown was -91.8% from Apr 15, 2021 to Jun 21, 2024.
- DataCedar holds 1,314 daily sessions of NPGF history from Apr 14, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NPGF price chart, 2021 to 2026
NPGF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.8% |
| 3 months | -15.4% |
| 6 months | -23.4% |
| Year to date | -18.2% |
| 1 year | -15.4% |
| 3 years | -13.0% |
| 5 years | -63.9% |
| 10 years | n/a |
| Since Apr 14, 2021 | -63.9% |
| Compound annual growth, 5.5 years | -17.0% |
NPGF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 179.27 on Apr 15, 2021
- All time low close
- IDR 14.78 on Jun 21, 2024
- 52 week high
- IDR 87.54 on Jan 23, 2026
- 52 week low
- IDR 47.00 on Sep 28, 2026
- Deepest drawdown
- -91.8% from Apr 15, 2021 to Jun 21, 2024, not yet recovered
- Best single session
- +34.8% on Apr 15, 2021
- Worst single session
- -20.9% on Oct 24, 2023
- Volatility, 1 year annualised
- 57.0%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2025, +86%
- Worst calendar year
- 2022, -45%
NPGF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 14, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 58.69 | IDR 87.54 | IDR 47.00 | IDR 48.00 | -18.2% | 7.1B | 178 |
| 2025 | IDR 31.52 | IDR 77.60 | IDR 26.60 | IDR 58.69 | +86.2% | 4.6B | 236 |
| 2024 | IDR 49.25 | IDR 49.25 | IDR 13.79 | IDR 31.52 | -36.0% | 98.4M | 237 |
| 2023 | IDR 49.25 | IDR 73.88 | IDR 49.25 | IDR 49.25 | 0.0% | 1.7B | 239 |
| 2022 | IDR 90.62 | IDR 135.93 | IDR 49.25 | IDR 49.25 | -45.1% | 5.7B | 246 |
| 2021 | IDR 132.98 | IDR 240.34 | IDR 79.79 | IDR 89.64 | n/a | 5.1B | 178 |
NPGF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 48.00 | -14.3% |
| August 2026 | IDR 56.00 | -6.2% |
| July 2026 | IDR 59.69 | +9.1% |
| June 2026 | IDR 54.72 | -9.8% |
| May 2026 | IDR 60.68 | -16.4% |
| April 2026 | IDR 72.62 | +14.1% |
| March 2026 | IDR 63.67 | -8.6% |
| February 2026 | IDR 69.64 | -1.4% |
| January 2026 | IDR 70.63 | +20.3% |
| December 2025 | IDR 58.69 | 0.0% |
| November 2025 | IDR 58.69 | +1.7% |
| October 2025 | IDR 57.70 | 0.0% |
About the NPGF data
Daily bars. 1,314 sessions from Apr 14, 2021 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 14, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NPGF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
NPGF share price history
