Price History - PPGL

Kembali ke Company
Ticker: PPGL
Company: PT Prima Globalindo Logistik Tbk.
Date Open High Low Close Volume Value
06-Oct-2025 105.00 108.00 102.00 108.00 787,000 0
03-Oct-2025 107.00 111.00 101.00 105.00 4,603,300 0
02-Oct-2025 115.00 115.00 107.00 107.00 1,833,300 0
01-Oct-2025 109.00 114.00 108.00 111.00 599,000 0
30-Sep-2025 112.00 113.00 106.00 110.00 2,008,200 0
29-Sep-2025 108.00 117.00 105.00 112.00 2,205,200 0
26-Sep-2025 112.00 120.00 102.00 109.00 2,548,300 0
25-Sep-2025 121.00 123.00 109.00 110.00 9,754,800 0
24-Sep-2025 140.00 147.00 121.00 121.00 15,241,300 0
23-Sep-2025 123.00 134.00 123.00 134.00 2,284,900 0
22-Sep-2025 110.00 122.00 110.00 122.00 7,019,000 0
19-Sep-2025 101.00 111.00 101.00 111.00 8,308,800 0
18-Sep-2025 101.00 105.00 99.00 101.00 5,205,700 0
17-Sep-2025 107.00 111.00 98.00 100.00 6,853,900 0
16-Sep-2025 108.00 113.00 103.00 107.00 2,909,700 0
15-Sep-2025 108.00 114.00 104.00 108.00 3,012,700 0
12-Sep-2025 105.00 106.00 102.00 104.00 866,100 0
11-Sep-2025 103.00 106.00 103.00 106.00 560,400 0
10-Sep-2025 104.00 107.00 103.00 104.00 794,700 0
09-Sep-2025 103.00 108.00 103.00 104.00 789,000 0
08-Sep-2025 104.00 109.00 104.00 105.00 3,193,200 0
04-Sep-2025 105.00 106.00 103.00 104.00 317,800 0
03-Sep-2025 105.00 105.00 103.00 105.00 52,900 0
02-Sep-2025 103.00 105.00 103.00 104.00 338,400 0
01-Sep-2025 100.00 103.00 100.00 103.00 529,300 0
29-Aug-2025 104.00 105.00 102.00 104.00 320,700 0
28-Aug-2025 104.00 105.00 102.00 104.00 172,700 0
27-Aug-2025 106.00 106.00 103.00 104.00 183,800 0
26-Aug-2025 101.00 106.00 100.00 106.00 1,536,600 0
25-Aug-2025 101.00 102.00 100.00 101.00 341,200 0
22-Aug-2025 102.00 102.00 99.00 100.00 404,500 0
21-Aug-2025 101.00 102.00 99.00 102.00 1,133,900 0
20-Aug-2025 103.00 103.00 100.00 101.00 220,900 0
19-Aug-2025 101.00 101.00 99.00 101.00 595,200 0
15-Aug-2025 104.00 104.00 99.00 101.00 993,600 0
14-Aug-2025 110.00 110.00 101.00 104.00 1,123,700 0
13-Aug-2025 109.00 111.00 108.00 108.00 3,975,900 0
12-Aug-2025 105.00 108.00 105.00 108.00 1,444,000 0
11-Aug-2025 104.00 110.00 104.00 105.00 2,134,000 0
08-Aug-2025 105.00 105.00 102.00 104.00 436,300 0
07-Aug-2025 103.00 104.00 101.00 104.00 716,900 0
06-Aug-2025 102.00 103.00 100.00 103.00 2,039,600 0
05-Aug-2025 99.00 101.00 98.00 100.00 244,400 0
04-Aug-2025 98.00 99.00 98.00 99.00 70,900 0
01-Aug-2025 98.00 99.00 97.00 98.00 90,300 0
31-Jul-2025 98.00 99.00 97.00 98.00 293,600 0
30-Jul-2025 98.00 98.00 97.00 98.00 101,500 0
29-Jul-2025 99.00 99.00 97.00 98.00 166,500 0
28-Jul-2025 99.00 99.00 98.00 99.00 84,800 0
25-Jul-2025 99.00 99.00 98.00 98.00 38,500 0
24-Jul-2025 99.00 99.00 97.00 99.00 58,400 0
23-Jul-2025 99.00 99.00 98.00 98.00 120,400 0
22-Jul-2025 99.00 99.00 97.00 98.00 183,200 0
21-Jul-2025 98.00 99.00 97.00 99.00 49,700 0
18-Jul-2025 98.00 99.00 96.00 98.00 150,600 0
17-Jul-2025 99.00 99.00 97.00 98.00 127,700 0
16-Jul-2025 98.00 100.00 97.00 99.00 165,100 0
15-Jul-2025 97.00 98.00 97.00 97.00 591,100 0
14-Jul-2025 98.00 99.00 96.00 97.00 138,000 0
11-Jul-2025 98.00 99.00 95.00 98.00 165,500 0
10-Jul-2025 99.00 99.00 96.00 98.00 147,200 0
09-Jul-2025 100.00 100.00 99.00 100.00 3,600 0
08-Jul-2025 99.00 100.00 99.00 100.00 21,400 0
07-Jul-2025 100.00 100.00 99.00 99.00 9,200 0
04-Jul-2025 99.00 100.00 99.00 100.00 41,100 0
03-Jul-2025 99.00 99.00 98.00 99.00 34,100 0
02-Jul-2025 99.00 100.00 98.00 99.00 19,700 0
01-Jul-2025 98.00 99.00 97.00 98.00 21,400 0
30-Jun-2025 98.00 98.00 96.00 98.00 22,300 0
26-Jun-2025 100.00 100.00 95.00 98.00 120,100 0
25-Jun-2025 98.00 99.00 97.00 98.00 46,900 0
24-Jun-2025 98.00 98.00 96.00 98.00 19,500 0
23-Jun-2025 99.00 99.00 94.00 96.00 378,000 0
20-Jun-2025 102.00 102.00 101.00 101.00 176,500 0
19-Jun-2025 103.00 103.00 100.00 102.00 145,100 0
18-Jun-2025 101.00 103.00 101.00 102.00 240,700 0
17-Jun-2025 102.00 106.00 101.00 103.00 244,000 0
16-Jun-2025 101.00 102.00 100.00 101.00 95,100 0
13-Jun-2025 101.00 102.00 100.00 102.00 143,900 0
12-Jun-2025 100.00 102.00 99.00 102.00 131,200 0
11-Jun-2025 100.00 103.00 100.00 100.00 112,200 0
10-Jun-2025 100.00 101.00 100.00 100.00 8,300 0
05-Jun-2025 101.00 104.00 99.00 101.00 344,600 0
04-Jun-2025 101.00 101.00 99.00 100.00 86,900 0
03-Jun-2025 100.00 103.00 99.00 101.00 101,100 0
02-Jun-2025 102.00 103.00 100.00 101.00 106,000 0
28-May-2025 103.00 103.00 100.00 101.00 46,500 0
27-May-2025 102.00 103.00 100.00 100.00 147,400 0
26-May-2025 101.00 104.00 100.00 102.00 167,700 0
23-May-2025 101.00 101.00 100.00 100.00 18,200 0
22-May-2025 100.00 102.00 100.00 100.00 75,400 0
21-May-2025 101.00 102.00 96.00 100.00 123,700 0
20-May-2025 100.00 102.00 99.00 101.00 188,000 0
19-May-2025 95.00 102.00 95.00 100.00 183,700 0
16-May-2025 100.00 100.00 96.00 99.00 206,600 0
15-May-2025 95.00 99.00 95.00 99.00 179,200 0
14-May-2025 95.00 95.00 93.00 95.00 115,300 0
09-May-2025 97.00 97.00 93.00 95.00 287,600 0
08-May-2025 97.00 99.00 94.00 97.00 77,600 0
07-May-2025 95.00 99.00 95.00 97.00 76,200 0