Price History - PPGL

Kembali ke Company
Ticker: PPGL
Company: PT Prima Globalindo Logistik Tbk.
Date Open High Low Close Volume Value
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
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