Price History - PPGL

Kembali ke Company
Ticker: PPGL
Company: PT Prima Globalindo Logistik Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 468.00 468.00 468.00 468.00 0 0
08-Oct-2026 468.00 468.00 468.00 468.00 0 0
07-Oct-2026 468.00 468.00 468.00 468.00 0 0
06-Oct-2026 468.00 468.00 468.00 468.00 0 0
05-Oct-2026 468.00 468.00 468.00 468.00 0 0
02-Oct-2026 468.00 468.00 468.00 468.00 0 0
01-Oct-2026 468.00 468.00 468.00 468.00 0 0
30-Sep-2026 468.00 468.00 468.00 468.00 0 0
29-Sep-2026 468.00 468.00 468.00 468.00 0 0
28-Sep-2026 468.00 468.00 468.00 468.00 0 0
25-Sep-2026 468.00 468.00 468.00 468.00 0 0
24-Sep-2026 468.00 468.00 468.00 468.00 0 0
23-Sep-2026 468.00 468.00 468.00 468.00 0 0
22-Sep-2026 468.00 468.00 468.00 468.00 0 0
21-Sep-2026 468.00 468.00 468.00 468.00 0 0
18-Sep-2026 468.00 468.00 468.00 468.00 0 0
17-Sep-2026 468.00 468.00 468.00 468.00 0 0
16-Sep-2026 468.00 468.00 468.00 468.00 0 0
15-Sep-2026 468.00 468.00 468.00 468.00 0 0
14-Sep-2026 468.00 468.00 468.00 468.00 0 0
11-Sep-2026 468.00 468.00 468.00 468.00 0 0
10-Sep-2026 468.00 468.00 468.00 468.00 0 0
09-Sep-2026 468.00 468.00 468.00 468.00 0 0
08-Sep-2026 468.00 468.00 468.00 468.00 0 0
07-Sep-2026 468.00 468.00 468.00 468.00 0 0
04-Sep-2026 430.00 468.00 430.00 468.00 8,186,600 0
03-Sep-2026 396.00 426.00 396.00 426.00 16,647,000 0
02-Sep-2026 388.00 388.00 388.00 388.00 0 0
01-Sep-2026 354.00 388.00 354.00 388.00 7,947,900 0
31-Aug-2026 322.00 354.00 292.00 354.00 10,820,300 0
28-Aug-2026 308.00 322.00 300.00 322.00 10,007,300 0
27-Aug-2026 270.00 294.00 268.00 294.00 10,665,400 0
26-Aug-2026 252.00 270.00 222.00 268.00 17,379,600 0
24-Aug-2026 226.00 246.00 222.00 246.00 6,725,200 0
21-Aug-2026 228.00 232.00 220.00 224.00 1,005,600 0
20-Aug-2026 224.00 236.00 212.00 228.00 3,429,600 0
19-Aug-2026 218.00 230.00 218.00 226.00 2,142,700 0
18-Aug-2026 224.00 224.00 206.00 220.00 4,240,200 0
14-Aug-2026 210.00 210.00 206.00 210.00 481,700 0
13-Aug-2026 212.00 212.00 208.00 210.00 854,900 0
12-Aug-2026 206.00 214.00 204.00 212.00 1,312,700 0
11-Aug-2026 206.00 210.00 202.00 206.00 925,500 0
10-Aug-2026 204.00 206.00 188.00 206.00 5,906,700 0
07-Aug-2026 202.00 206.00 200.00 202.00 1,441,700 0
06-Aug-2026 202.00 206.00 196.00 202.00 2,670,000 0
05-Aug-2026 204.00 204.00 200.00 202.00 2,301,000 0
04-Aug-2026 202.00 206.00 199.00 204.00 938,400 0
03-Aug-2026 210.00 210.00 200.00 202.00 3,500,100 0
31-Jul-2026 210.00 214.00 200.00 210.00 2,172,200 0
30-Jul-2026 206.00 212.00 202.00 206.00 967,900 0
29-Jul-2026 208.00 214.00 204.00 206.00 1,242,600 0
28-Jul-2026 216.00 218.00 202.00 208.00 2,578,700 0
27-Jul-2026 220.00 222.00 212.00 212.00 515,800 0
24-Jul-2026 242.00 242.00 212.00 218.00 959,000 0
23-Jul-2026 214.00 230.00 210.00 220.00 5,510,900 0
22-Jul-2026 216.00 216.00 208.00 210.00 976,700 0
21-Jul-2026 210.00 222.00 208.00 210.00 2,299,300 0
20-Jul-2026 208.00 212.00 204.00 210.00 1,499,000 0
17-Jul-2026 206.00 210.00 204.00 208.00 1,271,900 0
16-Jul-2026 206.00 210.00 202.00 204.00 956,100 0
15-Jul-2026 212.00 216.00 199.00 206.00 1,530,000 0
14-Jul-2026 220.00 220.00 195.00 210.00 2,340,300 0
13-Jul-2026 230.00 230.00 206.00 210.00 1,878,200 0
10-Jul-2026 226.00 234.00 212.00 222.00 1,457,400 0
09-Jul-2026 214.00 234.00 210.00 228.00 3,305,100 0
08-Jul-2026 230.00 230.00 210.00 216.00 4,416,500 0
07-Jul-2026 232.00 232.00 200.00 232.00 12,875,900 0
06-Jul-2026 194.00 212.00 194.00 212.00 3,038,500 0
03-Jul-2026 177.00 194.00 177.00 194.00 4,262,200 0
02-Jul-2026 172.00 189.00 168.00 177.00 1,160,600 0
01-Jul-2026 169.00 173.00 167.00 172.00 513,800 0
30-Jun-2026 166.00 172.00 165.00 167.00 969,200 0
29-Jun-2026 171.00 175.00 166.00 166.00 308,500 0
26-Jun-2026 174.00 180.00 171.00 172.00 113,300 0
25-Jun-2026 180.00 180.00 172.00 175.00 1,069,700 0
24-Jun-2026 183.00 189.00 175.00 180.00 534,300 0
23-Jun-2026 189.00 190.00 175.00 183.00 730,600 0
22-Jun-2026 192.00 194.00 188.00 190.00 1,069,400 0
19-Jun-2026 182.00 200.00 182.00 191.00 947,300 0
18-Jun-2026 174.00 183.00 174.00 183.00 2,242,300 0
17-Jun-2026 164.00 179.00 164.00 174.00 1,807,100 0
15-Jun-2026 160.00 170.00 153.00 164.00 3,157,300 0
12-Jun-2026 156.00 164.00 154.00 162.00 1,147,900 0
11-Jun-2026 161.00 165.00 155.00 156.00 679,200 0
10-Jun-2026 159.00 174.00 150.00 161.00 4,891,800 0
09-Jun-2026 150.00 163.00 135.00 159.00 12,955,400 0
08-Jun-2026 166.00 166.00 150.00 150.00 288,800 0
05-Jun-2026 183.00 183.00 166.00 166.00 1,326,200 0
04-Jun-2026 184.00 194.00 184.00 184.00 1,722,000 0
03-Jun-2026 204.00 220.00 204.00 204.00 350,400 0
02-Jun-2026 248.00 248.00 226.00 226.00 3,013,800 0
29-May-2026 232.00 256.00 232.00 250.00 45,861,200 0
28-May-2026 234.00 234.00 234.00 234.00 0 0
27-May-2026 234.00 234.00 234.00 234.00 0 0
26-May-2026 234.00 234.00 214.00 234.00 26,903,000 0
25-May-2026 214.00 214.00 214.00 214.00 6,848,300 0
22-May-2026 195.00 195.00 195.00 195.00 3,694,600 0
21-May-2026 193.00 193.00 178.00 178.00 2,045,600 0
20-May-2026 220.00 220.00 197.00 197.00 3,183,900 0
19-May-2026 220.00 228.00 199.00 218.00 2,057,200 0