Price History - PPGL

Kembali ke Company
Ticker: PPGL
Company: PT Prima Globalindo Logistik Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 146.00 146.00 136.00 138.00 3,308,900 0
28-Dec-2021 150.00 151.00 140.00 146.00 2,901,100 0
27-Dec-2021 144.00 157.00 143.00 147.00 5,771,300 0
24-Dec-2021 135.00 148.00 135.00 143.00 7,291,400 0
23-Dec-2021 135.00 139.00 134.00 135.00 4,163,700 0
22-Dec-2021 138.00 140.00 133.00 134.00 3,050,100 0
21-Dec-2021 138.00 138.00 135.00 138.00 891,600 0
20-Dec-2021 139.00 139.00 130.00 138.00 4,607,000 0
17-Dec-2021 139.00 146.00 136.00 138.00 4,383,400 0
16-Dec-2021 144.00 145.00 138.00 138.00 7,193,100 0
15-Dec-2021 140.00 150.00 139.00 141.00 13,116,900 0
14-Dec-2021 132.00 142.00 131.00 138.00 7,549,000 0
13-Dec-2021 130.00 135.00 126.00 131.00 18,132,200 0
10-Dec-2021 134.00 143.00 130.00 130.00 7,320,000 0
09-Dec-2021 122.00 132.00 122.00 132.00 14,216,600 0
08-Dec-2021 121.00 121.00 118.00 120.00 1,092,300 0
07-Dec-2021 120.00 123.00 119.00 120.00 2,779,400 0
06-Dec-2021 122.00 126.00 117.00 120.00 2,952,200 0
03-Dec-2021 117.00 123.00 117.00 120.00 2,183,400 0
02-Dec-2021 115.00 122.00 115.00 117.00 2,615,900 0
01-Dec-2021 122.00 124.00 115.00 115.00 2,087,800 0
30-Nov-2021 128.00 132.00 120.00 123.00 7,819,900 0
29-Nov-2021 118.00 127.00 111.00 127.00 4,591,900 0
26-Nov-2021 121.00 122.00 112.00 118.00 4,809,500 0
25-Nov-2021 126.00 130.00 118.00 121.00 5,700,600 0
24-Nov-2021 131.00 133.00 126.00 126.00 984,700 0
23-Nov-2021 132.00 133.00 128.00 130.00 1,181,700 0
22-Nov-2021 129.00 132.00 124.00 130.00 3,030,200 0
19-Nov-2021 130.00 135.00 126.00 128.00 2,425,900 0
18-Nov-2021 133.00 133.00 124.00 130.00 4,756,300 0
17-Nov-2021 137.00 148.00 132.00 132.00 12,983,000 0
16-Nov-2021 124.00 136.00 118.00 136.00 17,060,700 0
15-Nov-2021 117.00 124.00 114.00 124.00 5,686,700 0
12-Nov-2021 118.00 124.00 114.00 117.00 6,272,900 0
11-Nov-2021 120.00 122.00 110.00 118.00 7,524,200 0
10-Nov-2021 114.00 121.00 113.00 120.00 25,758,300 0
09-Nov-2021 100.00 110.00 100.00 110.00 5,503,200 0
08-Nov-2021 100.00 101.00 99.00 100.00 2,136,300 0
05-Nov-2021 100.00 100.00 97.00 99.00 683,700 0
04-Nov-2021 98.00 99.00 95.00 99.00 1,998,900 0
03-Nov-2021 100.00 100.00 98.00 98.00 879,900 0
02-Nov-2021 100.00 101.00 98.00 99.00 1,125,700 0
01-Nov-2021 98.00 101.00 98.00 100.00 1,203,000 0
29-Oct-2021 98.00 100.00 97.00 98.00 1,533,300 0
28-Oct-2021 99.00 100.00 96.00 98.00 1,837,300 0
27-Oct-2021 101.00 101.00 99.00 99.00 1,031,400 0
26-Oct-2021 101.00 103.00 99.00 100.00 2,903,000 0
25-Oct-2021 99.00 101.00 97.00 101.00 4,038,900 0
22-Oct-2021 102.00 103.00 98.00 99.00 2,966,900 0
21-Oct-2021 98.00 102.00 98.00 100.00 2,833,300 0
19-Oct-2021 97.00 102.00 97.00 98.00 1,668,600 0
18-Oct-2021 96.00 98.00 95.00 96.00 2,070,600 0
15-Oct-2021 96.00 98.00 94.00 96.00 1,041,800 0
14-Oct-2021 95.00 99.00 95.00 96.00 1,646,400 0
13-Oct-2021 99.00 99.00 95.00 95.00 2,517,700 0
12-Oct-2021 99.00 102.00 96.00 99.00 2,890,000 0
11-Oct-2021 102.00 104.00 96.00 99.00 7,282,000 0
08-Oct-2021 103.00 106.00 101.00 103.00 2,458,900 0
07-Oct-2021 106.00 108.00 101.00 103.00 1,986,100 0
06-Oct-2021 101.00 107.00 99.00 106.00 2,967,300 0
05-Oct-2021 102.00 102.00 92.00 100.00 8,310,400 0
04-Oct-2021 112.00 113.00 102.00 102.00 7,307,800 0
01-Oct-2021 120.00 120.00 108.00 113.00 11,164,300 0
30-Sep-2021 121.00 124.00 118.00 119.00 2,727,400 0
29-Sep-2021 123.00 123.00 117.00 120.00 3,526,900 0
28-Sep-2021 122.00 127.00 113.00 123.00 12,728,800 0
27-Sep-2021 108.00 118.00 108.00 118.00 11,615,500 0
24-Sep-2021 101.00 108.00 97.00 108.00 7,081,200 0
23-Sep-2021 110.00 110.00 97.00 101.00 6,122,600 0
22-Sep-2021 106.00 110.00 105.00 107.00 7,959,700 0
21-Sep-2021 115.00 115.00 96.00 105.00 33,640,600 0
20-Sep-2021 100.00 105.00 98.00 105.00 4,064,400 0
17-Sep-2021 88.00 96.00 88.00 96.00 10,460,400 0
16-Sep-2021 84.00 89.00 82.00 88.00 8,401,300 0
15-Sep-2021 77.00 84.00 77.00 82.00 16,346,400 0
14-Sep-2021 77.00 81.00 77.00 77.00 4,242,300 0
13-Sep-2021 75.00 79.00 73.00 77.00 2,212,300 0
10-Sep-2021 76.00 76.00 72.00 75.00 1,828,200 0
09-Sep-2021 76.00 77.00 74.00 76.00 2,180,300 0
08-Sep-2021 78.00 78.00 73.00 76.00 4,796,100 0
07-Sep-2021 80.00 85.00 78.00 78.00 4,607,700 0
06-Sep-2021 74.00 78.00 74.00 78.00 10,236,600 0
03-Sep-2021 72.00 73.00 71.00 71.00 954,300 0
02-Sep-2021 71.00 76.00 70.00 71.00 5,998,600 0
01-Sep-2021 71.00 72.00 70.00 71.00 981,700 0
31-Aug-2021 72.00 72.00 70.00 70.00 1,728,800 0
30-Aug-2021 70.00 73.00 70.00 71.00 1,974,800 0
27-Aug-2021 71.00 71.00 69.00 69.00 1,285,700 0
26-Aug-2021 71.00 71.00 69.00 71.00 1,153,500 0
25-Aug-2021 72.00 72.00 69.00 71.00 2,205,500 0
24-Aug-2021 70.00 71.00 70.00 70.00 593,800 0
23-Aug-2021 70.00 72.00 69.00 70.00 1,568,000 0
20-Aug-2021 70.00 72.00 69.00 70.00 6,825,000 0
19-Aug-2021 71.00 71.00 68.00 70.00 6,768,000 0
18-Aug-2021 73.00 73.00 67.00 70.00 3,138,900 0
16-Aug-2021 74.00 74.00 71.00 73.00 1,207,500 0
13-Aug-2021 73.00 75.00 72.00 73.00 6,171,600 0
12-Aug-2021 71.00 74.00 70.00 73.00 3,171,200 0
10-Aug-2021 71.00 72.00 68.00 70.00 3,314,100 0
09-Aug-2021 78.00 78.00 71.00 71.00 29,417,300 0