Price History - PPGL

Kembali ke Company
Ticker: PPGL
Company: PT Prima Globalindo Logistik Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 102.00 102.00 100.00 101.00 241,700 0
25-Aug-2023 100.00 102.00 100.00 101.00 600,800 0
24-Aug-2023 100.00 104.00 100.00 100.00 1,145,100 0
23-Aug-2023 100.00 101.00 99.00 100.00 557,700 0
22-Aug-2023 101.00 101.00 100.00 101.00 359,900 0
21-Aug-2023 101.00 102.00 100.00 101.00 518,400 0
18-Aug-2023 102.00 102.00 100.00 101.00 574,600 0
16-Aug-2023 102.00 105.00 99.00 100.00 1,257,700 0
15-Aug-2023 103.00 105.00 102.00 102.00 468,100 0
14-Aug-2023 102.00 105.00 101.00 103.00 1,191,800 0
11-Aug-2023 103.00 103.00 100.00 102.00 798,900 0
10-Aug-2023 103.00 104.00 102.00 103.00 435,300 0
09-Aug-2023 104.00 106.00 100.00 103.00 1,284,300 0
08-Aug-2023 100.00 109.00 99.00 106.00 1,344,500 0
07-Aug-2023 101.00 103.00 98.00 100.00 1,121,800 0
04-Aug-2023 108.00 108.00 99.00 100.00 6,036,900 0
03-Aug-2023 107.00 108.00 103.00 107.00 1,181,900 0
02-Aug-2023 106.00 110.00 100.00 107.00 1,604,200 0
01-Aug-2023 120.00 120.00 110.00 110.00 7,612,900 0
31-Jul-2023 123.00 123.00 120.00 122.00 281,600 0
28-Jul-2023 123.00 124.00 120.00 123.00 193,600 0
27-Jul-2023 123.00 123.00 121.00 123.00 407,000 0
26-Jul-2023 124.00 124.00 121.00 124.00 341,300 0
25-Jul-2023 123.00 124.00 120.00 124.00 682,400 0
24-Jul-2023 120.00 127.00 120.00 123.00 895,200 0
21-Jul-2023 119.00 122.00 119.00 119.00 171,100 0
20-Jul-2023 120.00 121.00 118.00 119.00 527,100 0
18-Jul-2023 119.00 122.00 118.00 120.00 627,300 0
17-Jul-2023 117.00 123.00 117.00 118.00 1,180,600 0
14-Jul-2023 128.00 130.00 114.00 116.00 16,690,800 0
13-Jul-2023 128.00 129.00 126.00 126.00 167,300 0
12-Jul-2023 126.00 128.00 126.00 128.00 70,700 0
11-Jul-2023 126.00 128.00 126.00 126.00 704,400 0
10-Jul-2023 126.00 129.00 124.00 127.00 661,800 0
07-Jul-2023 126.00 128.00 123.00 126.00 192,700 0
06-Jul-2023 126.00 127.00 124.00 126.00 648,100 0
05-Jul-2023 125.00 126.00 123.00 126.00 209,400 0
04-Jul-2023 125.00 126.00 121.00 125.00 132,000 0
03-Jul-2023 124.00 125.00 120.00 125.00 503,900 0
27-Jun-2023 125.00 126.00 120.00 124.00 747,100 0
26-Jun-2023 126.00 127.00 123.00 123.00 1,086,300 0
23-Jun-2023 125.00 126.00 124.00 126.00 95,500 0
22-Jun-2023 125.00 126.00 124.00 126.00 99,000 0
21-Jun-2023 126.00 128.00 125.00 125.00 164,700 0
20-Jun-2023 130.00 130.00 124.00 126.00 820,500 0
19-Jun-2023 128.00 130.00 125.00 129.00 530,800 0
16-Jun-2023 126.00 128.00 124.00 128.00 257,800 0
15-Jun-2023 126.00 127.00 124.00 127.00 183,400 0
14-Jun-2023 127.00 127.00 124.00 126.00 801,000 0
13-Jun-2023 127.00 128.00 125.00 127.00 137,700 0
12-Jun-2023 125.00 127.00 125.00 127.00 506,700 0
09-Jun-2023 126.00 127.00 125.00 126.00 143,800 0
08-Jun-2023 126.00 127.00 125.00 126.00 239,100 0
07-Jun-2023 126.00 128.00 123.00 126.00 755,100 0
06-Jun-2023 125.00 129.00 125.00 126.00 258,900 0
05-Jun-2023 126.00 129.00 125.00 125.00 361,100 0
31-May-2023 130.00 130.00 126.00 126.00 360,500 0
30-May-2023 130.00 130.00 125.00 127.00 477,900 0
29-May-2023 126.00 129.00 126.00 129.00 490,900 0
26-May-2023 126.00 127.00 125.00 126.00 545,600 0
25-May-2023 128.00 130.00 126.00 128.00 481,400 0
24-May-2023 132.00 132.00 126.00 129.00 685,900 0
23-May-2023 132.00 135.00 129.00 132.00 448,300 0
22-May-2023 131.00 135.00 128.00 135.00 791,100 0
19-May-2023 130.00 133.00 128.00 130.00 835,000 0
17-May-2023 129.00 135.00 128.00 130.00 1,646,500 0
16-May-2023 130.00 131.00 126.00 128.00 1,141,300 0
15-May-2023 128.00 130.00 126.00 130.00 1,448,200 0
12-May-2023 129.00 131.00 128.00 128.00 612,900 0
11-May-2023 129.00 129.00 126.00 129.00 737,000 0
10-May-2023 126.00 129.00 126.00 127.00 331,300 0
09-May-2023 126.00 128.00 126.00 127.00 854,800 0
08-May-2023 124.00 127.00 123.00 125.00 1,261,000 0
05-May-2023 125.00 125.00 122.00 124.00 421,100 0
04-May-2023 123.00 125.00 122.00 124.00 670,500 0
03-May-2023 123.00 124.00 120.00 123.00 519,400 0
02-May-2023 124.00 126.00 122.00 124.00 568,100 0
28-Apr-2023 121.00 125.00 120.00 123.00 665,000 0
27-Apr-2023 122.00 124.00 121.00 124.00 252,300 0
26-Apr-2023 122.00 124.00 121.00 123.00 364,600 0
18-Apr-2023 120.00 122.00 120.00 120.00 237,800 0
17-Apr-2023 121.00 122.00 119.00 120.00 581,700 0
14-Apr-2023 122.00 123.00 121.00 121.00 170,700 0
13-Apr-2023 122.00 122.00 119.00 120.00 124,200 0
12-Apr-2023 121.00 122.00 119.00 119.00 479,200 0
11-Apr-2023 125.00 125.00 119.00 121.00 231,200 0
10-Apr-2023 120.00 123.00 119.00 123.00 641,000 0
06-Apr-2023 120.00 122.00 119.00 120.00 330,200 0
05-Apr-2023 124.00 124.00 119.00 120.00 495,500 0
04-Apr-2023 120.00 127.00 118.00 121.00 581,100 0
03-Apr-2023 121.00 121.00 117.00 120.00 1,744,900 0
31-Mar-2023 124.00 124.00 121.00 121.00 525,300 0
30-Mar-2023 125.00 127.00 123.00 124.00 274,700 0
29-Mar-2023 121.00 126.00 121.00 124.00 235,200 0
28-Mar-2023 122.00 126.00 120.00 121.00 427,800 0
27-Mar-2023 118.00 120.00 117.00 119.00 238,100 0
24-Mar-2023 117.00 119.00 117.00 118.00 340,700 0
21-Mar-2023 116.00 119.00 116.00 117.00 510,200 0
20-Mar-2023 118.00 118.00 114.00 116.00 361,100 0
17-Mar-2023 119.00 119.00 113.00 117.00 430,200 0