Price History - PPGL

Kembali ke Company
Ticker: PPGL
Company: PT Prima Globalindo Logistik Tbk.
Date Open High Low Close Volume Value
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
16-Mar-2023 121.00 121.00 118.00 119.00 1,362,100 0
15-Mar-2023 123.00 125.00 122.00 122.00 267,300 0
14-Mar-2023 124.00 126.00 120.00 123.00 734,000 0
13-Mar-2023 128.00 128.00 122.00 124.00 1,029,100 0
10-Mar-2023 128.00 130.00 128.00 128.00 380,800 0
09-Mar-2023 130.00 130.00 128.00 128.00 519,500 0
08-Mar-2023 133.00 134.00 130.00 130.00 476,100 0
07-Mar-2023 133.00 134.00 131.00 133.00 202,300 0
06-Mar-2023 131.00 135.00 131.00 133.00 167,800 0
03-Mar-2023 132.00 136.00 131.00 131.00 237,100 0
02-Mar-2023 133.00 134.00 131.00 132.00 646,500 0
01-Mar-2023 131.00 134.00 130.00 133.00 513,600 0
28-Feb-2023 130.00 134.00 129.00 131.00 419,100 0
27-Feb-2023 129.00 131.00 128.00 131.00 222,600 0
24-Feb-2023 130.00 138.00 128.00 129.00 1,533,200 0
23-Feb-2023 129.00 130.00 128.00 128.00 586,500 0
22-Feb-2023 129.00 130.00 128.00 129.00 163,900 0
21-Feb-2023 130.00 130.00 128.00 129.00 611,200 0
20-Feb-2023 130.00 132.00 129.00 130.00 54,600 0
17-Feb-2023 130.00 133.00 130.00 130.00 226,400 0
16-Feb-2023 129.00 131.00 129.00 130.00 64,900 0
15-Feb-2023 130.00 131.00 129.00 129.00 304,200 0
14-Feb-2023 130.00 132.00 130.00 130.00 253,300 0
13-Feb-2023 129.00 132.00 129.00 130.00 862,100 0
10-Feb-2023 131.00 132.00 129.00 129.00 1,149,700 0
09-Feb-2023 130.00 131.00 129.00 130.00 417,600 0
08-Feb-2023 128.00 130.00 128.00 130.00 256,800 0
07-Feb-2023 129.00 130.00 128.00 128.00 227,800 0
06-Feb-2023 129.00 130.00 128.00 128.00 202,900 0
03-Feb-2023 130.00 131.00 128.00 129.00 705,500 0
02-Feb-2023 129.00 131.00 128.00 130.00 159,100 0
01-Feb-2023 130.00 130.00 128.00 129.00 239,100 0
31-Jan-2023 130.00 131.00 127.00 128.00 285,600 0
30-Jan-2023 129.00 131.00 128.00 130.00 368,400 0
27-Jan-2023 131.00 131.00 129.00 129.00 890,900 0
26-Jan-2023 131.00 132.00 129.00 131.00 128,500 0
25-Jan-2023 131.00 134.00 129.00 131.00 338,000 0
24-Jan-2023 130.00 132.00 129.00 131.00 248,200 0
20-Jan-2023 130.00 131.00 128.00 131.00 401,700 0
19-Jan-2023 128.00 130.00 127.00 130.00 201,300 0
18-Jan-2023 126.00 129.00 126.00 128.00 187,500 0
17-Jan-2023 128.00 129.00 126.00 127.00 447,200 0
16-Jan-2023 130.00 130.00 127.00 128.00 251,400 0
13-Jan-2023 128.00 131.00 127.00 129.00 263,700 0
12-Jan-2023 126.00 131.00 126.00 130.00 307,400 0
11-Jan-2023 128.00 128.00 125.00 127.00 771,500 0
10-Jan-2023 130.00 130.00 127.00 128.00 739,000 0
09-Jan-2023 130.00 131.00 128.00 130.00 416,000 0
06-Jan-2023 133.00 133.00 125.00 130.00 1,353,500 0
05-Jan-2023 135.00 140.00 132.00 133.00 1,974,900 0
04-Jan-2023 138.00 138.00 134.00 135.00 772,900 0
03-Jan-2023 138.00 141.00 132.00 138.00 1,127,900 0
02-Jan-2023 137.00 145.00 135.00 138.00 5,490,700 0
30-Dec-2022 129.00 137.00 128.00 135.00 5,748,400 0