Price History - PPGL

Kembali ke Company
Ticker: PPGL
Company: PT Prima Globalindo Logistik Tbk.
Date Open High Low Close Volume Value
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
06-Aug-2021 86.00 88.00 78.00 78.00 27,173,900 0
05-Aug-2021 80.00 87.00 79.00 86.00 21,337,300 0
04-Aug-2021 79.00 83.00 79.00 80.00 9,786,900 0
03-Aug-2021 81.00 82.00 79.00 81.00 9,435,300 0
02-Aug-2021 77.00 82.00 76.00 81.00 13,964,800 0
30-Jul-2021 77.00 80.00 76.00 78.00 17,783,600 0
29-Jul-2021 76.00 78.00 74.00 77.00 12,232,300 0
28-Jul-2021 76.00 77.00 75.00 75.00 8,494,700 0
27-Jul-2021 77.00 80.00 75.00 76.00 7,707,100 0
26-Jul-2021 76.00 78.00 74.00 76.00 8,275,300 0
23-Jul-2021 75.00 80.00 74.00 76.00 12,905,100 0
22-Jul-2021 75.00 78.00 74.00 76.00 2,280,800 0
21-Jul-2021 76.00 78.00 74.00 76.00 2,549,700 0
19-Jul-2021 78.00 80.00 73.00 76.00 4,932,800 0
16-Jul-2021 77.00 78.00 75.00 78.00 2,100,000 0
15-Jul-2021 72.00 77.00 72.00 77.00 7,508,400 0
14-Jul-2021 73.00 73.00 72.00 73.00 594,000 0
13-Jul-2021 75.00 75.00 72.00 73.00 3,794,500 0
12-Jul-2021 78.00 79.00 72.00 75.00 8,468,500 0
09-Jul-2021 88.00 88.00 79.00 79.00 25,873,800 0
08-Jul-2021 88.00 91.00 86.00 87.00 23,418,800 0
07-Jul-2021 84.00 88.00 83.00 87.00 19,426,800 0
06-Jul-2021 83.00 86.00 81.00 84.00 13,807,800 0
05-Jul-2021 78.00 82.00 78.00 81.00 14,246,600 0
02-Jul-2021 74.00 79.00 74.00 78.00 7,056,700 0
01-Jul-2021 68.00 74.00 67.00 74.00 5,295,700 0
30-Jun-2021 69.00 71.00 68.00 68.00 831,400 0
29-Jun-2021 68.00 72.00 68.00 69.00 836,300 0
28-Jun-2021 72.00 74.00 68.00 70.00 7,815,100 0
25-Jun-2021 77.00 77.00 71.00 72.00 4,957,700 0
24-Jun-2021 79.00 79.00 75.00 77.00 4,005,600 0
23-Jun-2021 79.00 82.00 78.00 79.00 5,552,300 0
22-Jun-2021 80.00 81.00 79.00 80.00 1,815,700 0
21-Jun-2021 77.00 80.00 74.00 79.00 3,290,400 0