Price History - PPGL

Kembali ke Company
Ticker: PPGL
Company: PT Prima Globalindo Logistik Tbk.
Date Open High Low Close Volume Value
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
09-Dec-2025 132.00 143.00 129.00 143.00 8,767,100 0
08-Dec-2025 123.00 133.00 118.00 130.00 6,843,800 0
05-Dec-2025 124.00 134.00 120.00 121.00 6,524,100 0
04-Dec-2025 115.00 125.00 104.00 123.00 16,042,400 0
03-Dec-2025 127.00 132.00 114.00 114.00 20,904,700 0
02-Dec-2025 139.00 139.00 126.00 126.00 12,903,000 0
01-Dec-2025 154.00 154.00 139.00 139.00 6,864,800 0
28-Nov-2025 171.00 171.00 154.00 154.00 7,858,400 0
27-Nov-2025 190.00 190.00 171.00 171.00 8,939,400 0
26-Nov-2025 178.00 194.00 167.00 190.00 7,449,200 0
25-Nov-2025 169.00 183.00 153.00 178.00 11,643,500 0
24-Nov-2025 152.00 167.00 152.00 167.00 6,181,000 0
21-Nov-2025 141.00 152.00 137.00 152.00 15,488,600 0
20-Nov-2025 133.00 142.00 132.00 140.00 7,734,800 0
19-Nov-2025 135.00 135.00 123.00 132.00 4,868,400 0
18-Nov-2025 134.00 137.00 132.00 135.00 1,809,700 0
17-Nov-2025 137.00 147.00 130.00 132.00 9,635,800 0
14-Nov-2025 136.00 144.00 130.00 134.00 2,878,200 0
13-Nov-2025 138.00 149.00 135.00 136.00 5,865,700 0
12-Nov-2025 135.00 139.00 128.00 136.00 10,244,700 0
11-Nov-2025 138.00 140.00 132.00 133.00 4,036,500 0
10-Nov-2025 141.00 141.00 127.00 138.00 4,658,500 0
07-Nov-2025 140.00 147.00 126.00 140.00 3,911,400 0
06-Nov-2025 137.00 148.00 134.00 139.00 8,801,400 0
05-Nov-2025 127.00 137.00 126.00 135.00 7,077,000 0
04-Nov-2025 130.00 138.00 125.00 125.00 1,424,100 0
03-Nov-2025 136.00 136.00 126.00 130.00 1,139,500 0
31-Oct-2025 133.00 137.00 130.00 132.00 691,700 0
30-Oct-2025 139.00 147.00 131.00 132.00 3,752,200 0
29-Oct-2025 141.00 147.00 134.00 139.00 1,218,700 0
28-Oct-2025 134.00 146.00 127.00 141.00 7,771,800 0
27-Oct-2025 132.00 138.00 124.00 134.00 2,314,500 0
24-Oct-2025 134.00 141.00 125.00 132.00 3,189,200 0
23-Oct-2025 122.00 134.00 121.00 134.00 13,292,200 0
22-Oct-2025 122.00 127.00 114.00 122.00 1,998,800 0
21-Oct-2025 125.00 135.00 118.00 118.00 1,962,000 0
20-Oct-2025 115.00 126.00 108.00 125.00 8,821,300 0
17-Oct-2025 121.00 125.00 111.00 115.00 1,069,500 0
16-Oct-2025 120.00 125.00 116.00 121.00 1,707,600 0
15-Oct-2025 115.00 121.00 107.00 120.00 6,035,700 0
14-Oct-2025 120.00 120.00 112.00 115.00 1,295,700 0
13-Oct-2025 113.00 120.00 109.00 115.00 1,709,200 0
10-Oct-2025 123.00 123.00 111.00 113.00 4,841,700 0
09-Oct-2025 123.00 129.00 118.00 123.00 7,362,600 0
08-Oct-2025 105.00 118.00 104.00 118.00 7,033,400 0
07-Oct-2025 108.00 111.00 105.00 108.00 1,783,900 0