Price History - PPGL

Kembali ke Company
Ticker: PPGL
Company: PT Prima Globalindo Logistik Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2022 131.00 132.00 127.00 129.00 654,400 0
28-Dec-2022 130.00 132.00 126.00 130.00 368,300 0
27-Dec-2022 132.00 132.00 128.00 129.00 813,000 0
26-Dec-2022 131.00 133.00 130.00 132.00 1,309,400 0
23-Dec-2022 132.00 132.00 128.00 131.00 597,300 0
22-Dec-2022 130.00 131.00 128.00 131.00 818,000 0
21-Dec-2022 126.00 130.00 126.00 130.00 2,109,500 0
20-Dec-2022 128.00 128.00 125.00 126.00 133,500 0
19-Dec-2022 127.00 128.00 126.00 126.00 303,900 0
16-Dec-2022 127.00 127.00 124.00 125.00 170,300 0
15-Dec-2022 125.00 127.00 125.00 126.00 446,800 0
14-Dec-2022 125.00 126.00 122.00 125.00 403,500 0
13-Dec-2022 126.00 127.00 124.00 125.00 528,600 0
12-Dec-2022 127.00 127.00 122.00 127.00 444,500 0
09-Dec-2022 127.00 128.00 124.00 127.00 1,627,500 0
08-Dec-2022 126.00 127.00 124.00 126.00 1,722,000 0
07-Dec-2022 133.00 134.00 125.00 126.00 2,820,000 0
06-Dec-2022 133.00 135.00 130.00 135.00 4,604,500 0
05-Dec-2022 135.00 135.00 130.00 132.00 2,010,000 0
02-Dec-2022 134.00 136.00 133.00 135.00 2,529,700 0
01-Dec-2022 132.00 137.00 132.00 134.00 2,446,600 0
30-Nov-2022 143.00 146.00 127.00 132.00 8,933,300 0
29-Nov-2022 131.00 133.00 130.00 133.00 9,302,700 0
28-Nov-2022 121.00 123.00 120.00 121.00 702,000 0
25-Nov-2022 121.00 122.00 120.00 121.00 732,300 0
24-Nov-2022 122.00 122.00 119.00 121.00 344,900 0
23-Nov-2022 121.00 121.00 117.00 119.00 380,600 0
22-Nov-2022 123.00 123.00 117.00 121.00 276,100 0
21-Nov-2022 121.00 123.00 119.00 120.00 377,100 0
18-Nov-2022 123.00 126.00 119.00 121.00 4,202,600 0
17-Nov-2022 121.00 124.00 119.00 122.00 1,860,200 0
16-Nov-2022 117.00 121.00 116.00 121.00 1,298,300 0
15-Nov-2022 117.00 119.00 114.00 117.00 1,805,100 0
14-Nov-2022 115.00 117.00 114.00 116.00 257,300 0
11-Nov-2022 116.00 116.00 112.00 115.00 598,300 0
10-Nov-2022 119.00 119.00 114.00 116.00 1,353,000 0
09-Nov-2022 114.00 119.00 113.00 119.00 2,489,000 0
08-Nov-2022 113.00 114.00 112.00 112.00 383,700 0
07-Nov-2022 113.00 114.00 113.00 113.00 369,600 0
04-Nov-2022 114.00 114.00 111.00 114.00 443,200 0
03-Nov-2022 114.00 114.00 112.00 113.00 333,500 0
02-Nov-2022 119.00 119.00 113.00 115.00 224,100 0
01-Nov-2022 115.00 115.00 113.00 115.00 654,600 0
31-Oct-2022 114.00 114.00 112.00 112.00 886,700 0
28-Oct-2022 114.00 114.00 113.00 114.00 189,700 0
27-Oct-2022 112.00 114.00 112.00 114.00 660,200 0