Price History - PPGL

Kembali ke Company
Ticker: PPGL
Company: PT Prima Globalindo Logistik Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 112.00 113.00 111.00 112.00 111,300 0
25-Oct-2022 112.00 113.00 111.00 112.00 1,620,000 0
24-Oct-2022 112.00 112.00 111.00 112.00 1,886,900 0
21-Oct-2022 111.00 113.00 110.00 112.00 2,468,300 0
20-Oct-2022 119.00 119.00 109.00 112.00 660,500 0
19-Oct-2022 111.00 112.00 110.00 112.00 871,900 0
18-Oct-2022 112.00 112.00 110.00 111.00 492,500 0
17-Oct-2022 113.00 113.00 110.00 112.00 722,400 0
14-Oct-2022 113.00 113.00 111.00 113.00 390,300 0
13-Oct-2022 112.00 113.00 112.00 113.00 561,200 0
12-Oct-2022 114.00 114.00 112.00 112.00 622,400 0
11-Oct-2022 115.00 116.00 113.00 114.00 375,500 0
10-Oct-2022 115.00 115.00 114.00 115.00 275,100 0
07-Oct-2022 116.00 116.00 113.00 115.00 728,600 0
06-Oct-2022 115.00 117.00 113.00 115.00 1,554,000 0
05-Oct-2022 115.00 115.00 113.00 115.00 963,600 0
04-Oct-2022 114.00 116.00 114.00 115.00 385,500 0
03-Oct-2022 114.00 117.00 113.00 114.00 535,300 0
30-Sep-2022 115.00 115.00 112.00 113.00 1,032,600 0
29-Sep-2022 117.00 117.00 115.00 115.00 590,300 0
28-Sep-2022 118.00 118.00 115.00 115.00 476,400 0
27-Sep-2022 117.00 119.00 114.00 119.00 2,382,600 0
26-Sep-2022 117.00 119.00 113.00 117.00 263,900 0
23-Sep-2022 118.00 119.00 116.00 119.00 413,700 0
22-Sep-2022 119.00 119.00 117.00 118.00 251,400 0
21-Sep-2022 119.00 119.00 117.00 118.00 504,300 0
20-Sep-2022 117.00 119.00 115.00 119.00 1,328,400 0
19-Sep-2022 120.00 120.00 116.00 117.00 893,100 0
16-Sep-2022 121.00 123.00 118.00 118.00 1,507,400 0
15-Sep-2022 121.00 125.00 119.00 121.00 983,300 0
14-Sep-2022 123.00 123.00 118.00 121.00 1,429,900 0
13-Sep-2022 120.00 124.00 119.00 123.00 2,357,700 0
12-Sep-2022 117.00 119.00 114.00 119.00 2,259,700 0
09-Sep-2022 118.00 120.00 114.00 114.00 5,709,700 0
08-Sep-2022 117.00 119.00 116.00 118.00 935,600 0
07-Sep-2022 118.00 119.00 114.00 116.00 3,499,700 0
06-Sep-2022 119.00 120.00 115.00 118.00 2,990,600 0
05-Sep-2022 122.00 123.00 115.00 119.00 3,242,800 0
02-Sep-2022 115.00 128.00 115.00 123.00 3,492,200 0
01-Sep-2022 125.00 128.00 119.00 123.00 8,753,600 0
31-Aug-2022 140.00 140.00 128.00 128.00 16,075,400 0
30-Aug-2022 139.00 143.00 139.00 142.00 976,600 0
29-Aug-2022 140.00 140.00 137.00 140.00 1,736,200 0
26-Aug-2022 143.00 143.00 140.00 141.00 447,000 0
25-Aug-2022 143.00 144.00 141.00 143.00 589,600 0
24-Aug-2022 140.00 143.00 140.00 143.00 667,200 0
23-Aug-2022 141.00 141.00 139.00 140.00 339,500 0
22-Aug-2022 141.00 141.00 138.00 139.00 235,200 0
19-Aug-2022 141.00 142.00 139.00 141.00 1,295,900 0
18-Aug-2022 142.00 144.00 139.00 142.00 537,300 0
16-Aug-2022 141.00 143.00 139.00 142.00 1,474,500 0
15-Aug-2022 141.00 142.00 137.00 139.00 2,145,400 0
12-Aug-2022 141.00 143.00 140.00 141.00 621,600 0
11-Aug-2022 141.00 143.00 140.00 142.00 811,300 0
10-Aug-2022 142.00 142.00 140.00 141.00 549,500 0
09-Aug-2022 143.00 143.00 141.00 143.00 1,334,300 0
08-Aug-2022 145.00 146.00 143.00 143.00 4,758,400 0
05-Aug-2022 145.00 145.00 143.00 144.00 859,600 0
04-Aug-2022 145.00 146.00 142.00 145.00 1,085,800 0
03-Aug-2022 146.00 147.00 144.00 146.00 1,534,300 0
02-Aug-2022 147.00 147.00 144.00 146.00 1,468,000 0
01-Aug-2022 147.00 147.00 144.00 145.00 1,539,100 0
29-Jul-2022 145.00 147.00 143.00 147.00 1,807,400 0
28-Jul-2022 146.00 148.00 144.00 146.00 1,386,900 0
27-Jul-2022 144.00 146.00 142.00 146.00 665,800 0
26-Jul-2022 145.00 145.00 143.00 144.00 514,800 0
25-Jul-2022 146.00 147.00 142.00 145.00 684,000 0
22-Jul-2022 145.00 148.00 144.00 145.00 592,200 0
21-Jul-2022 147.00 149.00 142.00 145.00 3,070,800 0
20-Jul-2022 151.00 153.00 147.00 147.00 1,724,700 0
19-Jul-2022 148.00 151.00 145.00 150.00 2,578,400 0
18-Jul-2022 150.00 151.00 146.00 147.00 545,300 0
15-Jul-2022 148.00 149.00 146.00 149.00 1,153,200 0
14-Jul-2022 146.00 149.00 144.00 148.00 855,200 0
13-Jul-2022 149.00 152.00 145.00 146.00 2,970,000 0
12-Jul-2022 148.00 152.00 145.00 148.00 948,500 0
11-Jul-2022 146.00 149.00 146.00 148.00 459,100 0
08-Jul-2022 147.00 152.00 145.00 146.00 594,500 0
07-Jul-2022 148.00 150.00 144.00 146.00 557,800 0
06-Jul-2022 145.00 151.00 145.00 148.00 1,478,600 0
05-Jul-2022 135.00 148.00 129.00 144.00 1,739,400 0
04-Jul-2022 149.00 149.00 134.00 135.00 2,899,300 0
01-Jul-2022 146.00 153.00 136.00 145.00 3,371,400 0
30-Jun-2022 151.00 151.00 147.00 147.00 855,400 0
29-Jun-2022 153.00 154.00 150.00 151.00 709,600 0
28-Jun-2022 150.00 157.00 150.00 152.00 1,539,600 0
27-Jun-2022 159.00 159.00 149.00 150.00 1,583,600 0
24-Jun-2022 145.00 158.00 145.00 153.00 3,690,700 0
23-Jun-2022 148.00 150.00 145.00 145.00 729,800 0
22-Jun-2022 147.00 150.00 145.00 148.00 2,049,000 0
21-Jun-2022 146.00 150.00 145.00 147.00 1,772,400 0
20-Jun-2022 149.00 150.00 145.00 146.00 1,122,000 0
17-Jun-2022 149.00 154.00 148.00 148.00 2,126,500 0
16-Jun-2022 145.00 153.00 145.00 149.00 1,977,500 0
15-Jun-2022 147.00 148.00 143.00 145.00 1,898,100 0
14-Jun-2022 146.00 151.00 140.00 148.00 3,609,800 0
13-Jun-2022 150.00 151.00 141.00 145.00 4,041,700 0
10-Jun-2022 150.00 154.00 149.00 150.00 2,489,800 0
09-Jun-2022 151.00 158.00 147.00 150.00 5,369,700 0
08-Jun-2022 147.00 155.00 140.00 151.00 8,988,900 0