Price History - PPGL

Kembali ke Company
Ticker: PPGL
Company: PT Prima Globalindo Logistik Tbk.
Date Open High Low Close Volume Value
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
06-May-2025 95.00 99.00 95.00 99.00 99,600 0
05-May-2025 97.00 101.00 97.00 99.00 124,200 0
02-May-2025 97.00 100.00 95.00 99.00 70,700 0
30-Apr-2025 97.00 98.00 96.00 97.00 64,800 0
29-Apr-2025 96.00 98.00 95.00 98.00 97,900 0
28-Apr-2025 95.00 97.00 94.00 96.00 90,400 0
25-Apr-2025 95.00 99.00 94.00 95.00 98,500 0
24-Apr-2025 93.00 96.00 92.00 95.00 120,100 0
23-Apr-2025 93.00 94.00 92.00 93.00 367,000 0
22-Apr-2025 93.00 94.00 92.00 94.00 132,000 0
21-Apr-2025 93.00 93.00 92.00 93.00 14,800 0
17-Apr-2025 94.00 94.00 91.00 93.00 30,000 0
16-Apr-2025 91.00 93.00 91.00 92.00 48,000 0
15-Apr-2025 90.00 93.00 90.00 91.00 180,800 0
14-Apr-2025 94.00 94.00 89.00 90.00 1,067,000 0
11-Apr-2025 94.00 96.00 93.00 94.00 65,300 0
10-Apr-2025 93.00 97.00 92.00 95.00 101,100 0
09-Apr-2025 96.00 102.00 88.00 93.00 660,500 0
08-Apr-2025 99.00 101.00 91.00 97.00 167,900 0
27-Mar-2025 99.00 103.00 99.00 101.00 22,500 0
26-Mar-2025 99.00 101.00 95.00 99.00 165,500 0
25-Mar-2025 100.00 100.00 93.00 99.00 58,500 0
24-Mar-2025 100.00 100.00 97.00 100.00 21,900 0
21-Mar-2025 100.00 100.00 98.00 100.00 19,300 0
20-Mar-2025 101.00 101.00 99.00 100.00 22,500 0
19-Mar-2025 99.00 100.00 97.00 99.00 187,500 0
18-Mar-2025 101.00 101.00 99.00 100.00 34,000 0
17-Mar-2025 100.00 101.00 98.00 100.00 20,500 0
14-Mar-2025 101.00 101.00 99.00 100.00 27,300 0
13-Mar-2025 101.00 102.00 101.00 101.00 25,200 0
12-Mar-2025 100.00 102.00 100.00 102.00 18,100 0
11-Mar-2025 100.00 102.00 99.00 102.00 32,200 0
10-Mar-2025 100.00 102.00 100.00 102.00 21,400 0
07-Mar-2025 102.00 102.00 100.00 100.00 16,700 0
06-Mar-2025 103.00 103.00 93.00 101.00 284,600 0
05-Mar-2025 101.00 102.00 99.00 101.00 23,600 0
04-Mar-2025 102.00 102.00 100.00 101.00 28,100 0
03-Mar-2025 101.00 102.00 99.00 102.00 323,500 0
28-Feb-2025 101.00 102.00 99.00 101.00 552,300 0
27-Feb-2025 104.00 104.00 100.00 102.00 42,100 0
26-Feb-2025 104.00 105.00 101.00 102.00 76,800 0
25-Feb-2025 105.00 105.00 101.00 102.00 132,400 0
24-Feb-2025 105.00 105.00 103.00 103.00 23,700 0
21-Feb-2025 103.00 104.00 102.00 104.00 427,900 0
20-Feb-2025 101.00 104.00 101.00 103.00 42,200 0
19-Feb-2025 102.00 103.00 102.00 103.00 94,300 0
18-Feb-2025 102.00 102.00 101.00 102.00 52,700 0
17-Feb-2025 103.00 103.00 101.00 102.00 239,800 0
14-Feb-2025 103.00 103.00 100.00 103.00 313,600 0
13-Feb-2025 103.00 104.00 102.00 102.00 45,500 0
12-Feb-2025 104.00 104.00 94.00 103.00 37,900 0
11-Feb-2025 104.00 104.00 103.00 103.00 4,600 0
10-Feb-2025 102.00 105.00 102.00 103.00 21,400 0
07-Feb-2025 103.00 104.00 102.00 102.00 47,000 0