Price History - PPGL

Kembali ke Company
Ticker: PPGL
Company: PT Prima Globalindo Logistik Tbk.
Date Open High Low Close Volume Value
18-May-2026 220.00 230.00 198.00 220.00 1,150,100 0
15-May-2026 220.00 220.00 220.00 220.00 0 0
14-May-2026 220.00 220.00 220.00 220.00 0 0
13-May-2026 198.00 220.00 198.00 220.00 986,400 0
12-May-2026 202.00 206.00 198.00 200.00 679,500 0
11-May-2026 226.00 226.00 198.00 206.00 758,100 0
08-May-2026 210.00 220.00 200.00 216.00 370,500 0
07-May-2026 212.00 220.00 192.00 214.00 1,328,400 0
06-May-2026 200.00 214.00 200.00 208.00 213,200 0
05-May-2026 199.00 206.00 192.00 202.00 443,400 0
04-May-2026 216.00 216.00 199.00 199.00 508,500 0
30-Apr-2026 216.00 224.00 206.00 206.00 1,454,600 0
29-Apr-2026 218.00 224.00 212.00 216.00 1,085,300 0
28-Apr-2026 226.00 228.00 208.00 218.00 615,400 0
27-Apr-2026 228.00 234.00 224.00 226.00 631,500 0
24-Apr-2026 240.00 240.00 226.00 226.00 1,577,100 0
23-Apr-2026 242.00 250.00 228.00 240.00 1,345,800 0
22-Apr-2026 238.00 248.00 236.00 242.00 1,574,100 0
21-Apr-2026 236.00 246.00 228.00 234.00 948,200 0
20-Apr-2026 236.00 246.00 234.00 234.00 964,800 0
17-Apr-2026 236.00 240.00 210.00 234.00 579,000 0
16-Apr-2026 248.00 254.00 228.00 230.00 1,621,300 0
15-Apr-2026 240.00 250.00 230.00 248.00 3,754,300 0
14-Apr-2026 208.00 228.00 208.00 228.00 2,491,400 0
13-Apr-2026 190.00 208.00 188.00 208.00 2,058,400 0
10-Apr-2026 182.00 200.00 180.00 190.00 1,792,700 0
09-Apr-2026 182.00 184.00 178.00 183.00 1,387,200 0
08-Apr-2026 180.00 185.00 180.00 182.00 1,504,000 0
07-Apr-2026 190.00 190.00 179.00 180.00 497,400 0
06-Apr-2026 200.00 200.00 183.00 183.00 829,600 0
02-Apr-2026 192.00 192.00 184.00 185.00 1,020,500 0
01-Apr-2026 196.00 196.00 188.00 192.00 557,200 0
31-Mar-2026 197.00 198.00 189.00 196.00 348,700 0
30-Mar-2026 189.00 202.00 185.00 197.00 906,300 0
27-Mar-2026 195.00 195.00 189.00 189.00 139,500 0
26-Mar-2026 200.00 200.00 188.00 191.00 589,700 0
25-Mar-2026 191.00 200.00 187.00 194.00 1,745,800 0
17-Mar-2026 200.00 200.00 186.00 192.00 405,800 0
16-Mar-2026 193.00 193.00 175.00 191.00 983,400 0
13-Mar-2026 206.00 214.00 193.00 193.00 1,298,900 0
12-Mar-2026 195.00 220.00 195.00 206.00 1,156,800 0
11-Mar-2026 204.00 212.00 193.00 200.00 1,370,700 0
10-Mar-2026 195.00 210.00 190.00 202.00 626,600 0
09-Mar-2026 216.00 216.00 191.00 195.00 2,444,400 0
06-Mar-2026 216.00 220.00 200.00 212.00 1,992,800 0
05-Mar-2026 185.00 202.00 183.00 202.00 648,900 0
04-Mar-2026 204.00 204.00 184.00 185.00 3,334,400 0
03-Mar-2026 206.00 216.00 189.00 204.00 3,137,300 0
02-Mar-2026 226.00 226.00 206.00 208.00 4,553,800 0
27-Feb-2026 252.00 266.00 226.00 228.00 5,258,400 0
26-Feb-2026 232.00 250.00 228.00 250.00 5,990,300 0
25-Feb-2026 212.00 232.00 212.00 228.00 4,619,200 0
24-Feb-2026 222.00 224.00 200.00 214.00 2,532,900 0
23-Feb-2026 236.00 236.00 210.00 216.00 3,556,100 0
20-Feb-2026 234.00 258.00 230.00 232.00 2,548,600 0
19-Feb-2026 278.00 282.00 234.00 252.00 24,707,500 0
18-Feb-2026 258.00 258.00 258.00 258.00 5,542,100 0
13-Feb-2026 236.00 236.00 204.00 236.00 15,173,800 0
12-Feb-2026 179.00 216.00 179.00 216.00 6,937,000 0
11-Feb-2026 198.00 198.00 198.00 198.00 1,643,900 0
10-Feb-2026 220.00 220.00 220.00 220.00 5,021,900 0
09-Feb-2026 244.00 244.00 244.00 244.00 19,000 0
06-Feb-2026 270.00 270.00 270.00 270.00 64,200 0
05-Feb-2026 298.00 298.00 298.00 298.00 0 0
04-Feb-2026 298.00 298.00 298.00 298.00 0 0
03-Feb-2026 298.00 298.00 298.00 298.00 0 0
02-Feb-2026 298.00 298.00 298.00 298.00 0 0
30-Jan-2026 298.00 298.00 298.00 298.00 0 0
29-Jan-2026 298.00 298.00 298.00 298.00 0 0
28-Jan-2026 298.00 298.00 298.00 298.00 0 0
27-Jan-2026 298.00 298.00 298.00 298.00 0 0
26-Jan-2026 298.00 298.00 298.00 298.00 0 0
23-Jan-2026 298.00 298.00 298.00 298.00 0 0
22-Jan-2026 298.00 298.00 298.00 298.00 0 0
21-Jan-2026 298.00 298.00 298.00 298.00 0 0
20-Jan-2026 298.00 298.00 298.00 298.00 0 0
19-Jan-2026 298.00 298.00 298.00 298.00 0 0
15-Jan-2026 298.00 298.00 298.00 298.00 0 0
14-Jan-2026 298.00 298.00 298.00 298.00 0 0
13-Jan-2026 298.00 298.00 298.00 298.00 0 0
12-Jan-2026 298.00 298.00 298.00 298.00 2,956,800 0
09-Jan-2026 272.00 272.00 272.00 272.00 0 0
08-Jan-2026 272.00 272.00 272.00 272.00 1,931,700 0
07-Jan-2026 206.00 248.00 206.00 248.00 7,198,400 0
06-Jan-2026 226.00 226.00 210.00 226.00 4,528,000 0
05-Jan-2026 189.00 206.00 189.00 206.00 16,990,500 0
02-Jan-2026 200.00 200.00 184.00 189.00 11,542,900 0
30-Dec-2025 170.00 187.00 160.00 184.00 26,202,800 0
29-Dec-2025 155.00 170.00 143.00 170.00 10,473,900 0
24-Dec-2025 152.00 160.00 146.00 155.00 1,923,500 0
23-Dec-2025 156.00 156.00 139.00 154.00 3,664,300 0
22-Dec-2025 153.00 158.00 138.00 151.00 11,105,800 0
19-Dec-2025 175.00 187.00 153.00 153.00 27,078,300 0
18-Dec-2025 158.00 176.00 155.00 170.00 18,001,900 0
17-Dec-2025 162.00 166.00 153.00 160.00 3,856,900 0
16-Dec-2025 154.00 164.00 154.00 157.00 4,262,800 0
15-Dec-2025 160.00 168.00 154.00 154.00 3,264,500 0
12-Dec-2025 160.00 163.00 148.00 157.00 4,070,500 0
11-Dec-2025 163.00 172.00 142.00 160.00 14,634,300 0
10-Dec-2025 145.00 157.00 145.00 157.00 7,923,800 0