Price History - PPGL

Kembali ke Company
Ticker: PPGL
Company: PT Prima Globalindo Logistik Tbk.
Date Open High Low Close Volume Value
02-Apr-2024 88.00 93.00 87.00 88.00 848,900 0
01-Apr-2024 88.00 92.00 85.00 87.00 449,800 0
28-Mar-2024 88.00 89.00 85.00 87.00 751,100 0
27-Mar-2024 89.00 90.00 88.00 89.00 116,300 0
26-Mar-2024 95.00 95.00 87.00 89.00 439,600 0
25-Mar-2024 92.00 92.00 87.00 88.00 466,600 0
22-Mar-2024 91.00 94.00 87.00 94.00 170,900 0
21-Mar-2024 87.00 93.00 87.00 91.00 700,200 0
20-Mar-2024 86.00 87.00 85.00 87.00 62,700 0
19-Mar-2024 88.00 88.00 85.00 86.00 818,000 0
18-Mar-2024 89.00 91.00 86.00 88.00 413,100 0
15-Mar-2024 89.00 90.00 88.00 89.00 24,900 0
14-Mar-2024 89.00 90.00 87.00 89.00 85,600 0
13-Mar-2024 88.00 93.00 87.00 89.00 381,900 0
08-Mar-2024 89.00 89.00 86.00 88.00 204,300 0
07-Mar-2024 89.00 90.00 87.00 89.00 106,100 0
06-Mar-2024 89.00 89.00 87.00 89.00 202,300 0
05-Mar-2024 89.00 93.00 88.00 90.00 268,500 0
04-Mar-2024 90.00 97.00 86.00 89.00 493,300 0
01-Mar-2024 90.00 97.00 88.00 89.00 432,600 0
29-Feb-2024 94.00 94.00 88.00 89.00 958,400 0
28-Feb-2024 94.00 94.00 93.00 94.00 58,100 0
27-Feb-2024 94.00 95.00 93.00 94.00 39,100 0
26-Feb-2024 94.00 95.00 92.00 94.00 173,400 0
23-Feb-2024 95.00 95.00 93.00 95.00 167,500 0
22-Feb-2024 95.00 96.00 94.00 95.00 201,200 0
21-Feb-2024 96.00 97.00 95.00 95.00 135,500 0
20-Feb-2024 97.00 97.00 95.00 96.00 188,000 0
19-Feb-2024 97.00 98.00 96.00 97.00 18,100 0
16-Feb-2024 98.00 98.00 97.00 97.00 57,500 0
15-Feb-2024 98.00 98.00 97.00 98.00 61,700 0
13-Feb-2024 97.00 98.00 95.00 98.00 415,300 0
12-Feb-2024 99.00 100.00 96.00 97.00 390,600 0
07-Feb-2024 99.00 99.00 98.00 98.00 54,300 0
06-Feb-2024 100.00 100.00 96.00 99.00 119,700 0
05-Feb-2024 99.00 101.00 98.00 99.00 166,300 0
02-Feb-2024 100.00 101.00 98.00 99.00 97,000 0
01-Feb-2024 100.00 100.00 98.00 99.00 144,600 0
31-Jan-2024 99.00 101.00 99.00 99.00 126,100 0
30-Jan-2024 99.00 100.00 98.00 99.00 79,000 0
29-Jan-2024 100.00 101.00 99.00 100.00 161,600 0
26-Jan-2024 99.00 100.00 99.00 99.00 267,500 0
25-Jan-2024 99.00 100.00 98.00 99.00 321,200 0
24-Jan-2024 100.00 100.00 98.00 99.00 166,700 0
23-Jan-2024 101.00 101.00 99.00 100.00 456,900 0
22-Jan-2024 101.00 103.00 101.00 102.00 20,200 0
19-Jan-2024 101.00 103.00 101.00 101.00 103,500 0
18-Jan-2024 100.00 102.00 100.00 102.00 31,500 0
17-Jan-2024 101.00 104.00 101.00 102.00 30,200 0
16-Jan-2024 100.00 103.00 100.00 103.00 628,500 0
15-Jan-2024 101.00 101.00 100.00 101.00 118,200 0
12-Jan-2024 101.00 101.00 100.00 101.00 215,700 0
11-Jan-2024 100.00 102.00 100.00 102.00 113,900 0
10-Jan-2024 100.00 102.00 100.00 101.00 54,200 0
09-Jan-2024 100.00 102.00 100.00 101.00 60,400 0
08-Jan-2024 101.00 103.00 100.00 100.00 149,100 0
05-Jan-2024 101.00 103.00 101.00 102.00 61,000 0
04-Jan-2024 101.00 103.00 101.00 102.00 43,100 0
03-Jan-2024 100.00 102.00 100.00 101.00 591,100 0
02-Jan-2024 100.00 107.00 100.00 102.00 209,700 0
29-Dec-2023 100.00 102.00 100.00 102.00 42,100 0
28-Dec-2023 100.00 102.00 98.00 101.00 87,800 0
27-Dec-2023 100.00 103.00 100.00 102.00 57,700 0
22-Dec-2023 103.00 105.00 100.00 103.00 90,100 0
21-Dec-2023 97.00 107.00 97.00 103.00 1,093,900 0
20-Dec-2023 98.00 100.00 96.00 98.00 242,500 0
19-Dec-2023 99.00 99.00 95.00 97.00 297,400 0
18-Dec-2023 99.00 100.00 95.00 98.00 409,300 0
15-Dec-2023 99.00 101.00 95.00 99.00 533,400 0
14-Dec-2023 100.00 100.00 95.00 99.00 510,300 0
13-Dec-2023 100.00 101.00 99.00 101.00 103,800 0
12-Dec-2023 102.00 102.00 100.00 100.00 102,400 0
11-Dec-2023 102.00 102.00 100.00 102.00 576,500 0
08-Dec-2023 101.00 102.00 100.00 101.00 179,200 0
07-Dec-2023 100.00 103.00 100.00 102.00 271,300 0
06-Dec-2023 102.00 103.00 100.00 102.00 128,800 0
05-Dec-2023 102.00 102.00 100.00 101.00 165,900 0
04-Dec-2023 102.00 102.00 100.00 101.00 170,400 0
01-Dec-2023 102.00 103.00 100.00 102.00 209,700 0
30-Nov-2023 101.00 102.00 100.00 102.00 188,500 0
29-Nov-2023 102.00 102.00 100.00 101.00 502,200 0
28-Nov-2023 103.00 103.00 101.00 102.00 152,400 0
27-Nov-2023 102.00 104.00 101.00 102.00 112,200 0
24-Nov-2023 102.00 103.00 101.00 102.00 118,500 0
23-Nov-2023 101.00 103.00 100.00 102.00 240,400 0
22-Nov-2023 102.00 102.00 101.00 101.00 58,100 0
21-Nov-2023 102.00 105.00 101.00 101.00 283,200 0
20-Nov-2023 102.00 104.00 101.00 102.00 45,300 0
17-Nov-2023 102.00 104.00 100.00 102.00 454,300 0
16-Nov-2023 106.00 106.00 102.00 102.00 63,000 0
15-Nov-2023 103.00 106.00 103.00 106.00 310,900 0
14-Nov-2023 106.00 106.00 102.00 103.00 271,200 0
13-Nov-2023 107.00 108.00 106.00 106.00 193,300 0
10-Nov-2023 106.00 109.00 106.00 107.00 121,400 0
09-Nov-2023 105.00 108.00 105.00 107.00 254,400 0
08-Nov-2023 106.00 107.00 104.00 106.00 264,500 0
07-Nov-2023 102.00 105.00 102.00 105.00 122,000 0
06-Nov-2023 105.00 105.00 102.00 102.00 197,600 0
03-Nov-2023 106.00 110.00 105.00 105.00 656,500 0
02-Nov-2023 102.00 108.00 100.00 107.00 2,108,000 0