Price History - PPGL

Kembali ke Company
Ticker: PPGL
Company: PT Prima Globalindo Logistik Tbk.
Date Open High Low Close Volume Value
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
01-Nov-2023 100.00 103.00 100.00 102.00 589,000 0
31-Oct-2023 102.00 107.00 101.00 101.00 1,238,900 0
30-Oct-2023 100.00 103.00 100.00 101.00 499,300 0
27-Oct-2023 101.00 102.00 100.00 100.00 25,900 0
26-Oct-2023 102.00 102.00 100.00 101.00 155,400 0
25-Oct-2023 102.00 102.00 101.00 102.00 40,800 0
24-Oct-2023 101.00 104.00 101.00 102.00 134,900 0
23-Oct-2023 102.00 103.00 100.00 103.00 150,200 0
20-Oct-2023 101.00 102.00 101.00 102.00 92,300 0
19-Oct-2023 103.00 103.00 101.00 101.00 74,700 0
18-Oct-2023 101.00 106.00 100.00 103.00 945,200 0
17-Oct-2023 103.00 107.00 101.00 102.00 670,900 0
16-Oct-2023 101.00 110.00 100.00 108.00 1,003,600 0
13-Oct-2023 102.00 103.00 101.00 101.00 158,900 0
12-Oct-2023 102.00 103.00 100.00 102.00 226,100 0
11-Oct-2023 102.00 104.00 101.00 101.00 218,300 0
10-Oct-2023 103.00 104.00 98.00 102.00 545,100 0
09-Oct-2023 101.00 103.00 101.00 102.00 199,100 0
06-Oct-2023 102.00 102.00 100.00 102.00 176,800 0
05-Oct-2023 102.00 102.00 101.00 102.00 255,400 0
04-Oct-2023 102.00 103.00 100.00 103.00 169,100 0
03-Oct-2023 103.00 103.00 101.00 102.00 307,300 0
02-Oct-2023 104.00 104.00 102.00 103.00 354,400 0
29-Sep-2023 102.00 107.00 102.00 104.00 1,310,400 0
27-Sep-2023 102.00 103.00 101.00 103.00 146,300 0
26-Sep-2023 102.00 103.00 101.00 102.00 749,600 0
25-Sep-2023 102.00 103.00 100.00 102.00 538,700 0
22-Sep-2023 101.00 102.00 100.00 100.00 207,000 0
21-Sep-2023 102.00 102.00 100.00 101.00 318,100 0
20-Sep-2023 101.00 102.00 100.00 102.00 446,800 0
19-Sep-2023 100.00 102.00 98.00 101.00 974,800 0
18-Sep-2023 101.00 101.00 100.00 100.00 259,200 0
15-Sep-2023 101.00 102.00 100.00 100.00 559,900 0
14-Sep-2023 101.00 102.00 99.00 101.00 748,500 0
13-Sep-2023 101.00 101.00 100.00 101.00 288,100 0
12-Sep-2023 102.00 102.00 100.00 101.00 662,800 0
11-Sep-2023 100.00 103.00 99.00 102.00 380,000 0
08-Sep-2023 100.00 101.00 100.00 100.00 304,300 0
07-Sep-2023 100.00 102.00 100.00 100.00 1,013,700 0
06-Sep-2023 102.00 103.00 100.00 100.00 820,500 0
05-Sep-2023 102.00 102.00 100.00 102.00 367,200 0
04-Sep-2023 101.00 102.00 100.00 101.00 413,300 0
01-Sep-2023 101.00 102.00 101.00 101.00 191,000 0
31-Aug-2023 103.00 103.00 100.00 102.00 372,900 0
30-Aug-2023 101.00 103.00 100.00 102.00 882,000 0
29-Aug-2023 101.00 102.00 100.00 101.00 139,200 0