PT Panca Global Kapital Tbk (IDX:PEGE)
Indonesia · Delayed Price · Currency is IDR 133.00
-11.00 (-7.64%)
Mar 30, 2026, 11:19 AM WIB
IDX:PEGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 145.00 | 148.00 | 141.00 | 144.00 | 144.00 | -1.37% | 530,300 |
| Mar 26, 2026 | 149.00 | 154.00 | 145.00 | 146.00 | 146.00 | -3.31% | 1,017,800 |
| Mar 25, 2026 | 154.00 | 154.00 | 143.00 | 151.00 | 151.00 | -2.58% | 1,412,800 |
| Mar 17, 2026 | 157.00 | 160.00 | 153.00 | 155.00 | 155.00 | -0.64% | 532,000 |
| Mar 16, 2026 | 162.00 | 162.00 | 153.00 | 156.00 | 156.00 | -3.70% | 1,857,100 |
| Mar 13, 2026 | 162.00 | 165.00 | 150.00 | 162.00 | 162.00 | -0.61% | 1,707,000 |
| Mar 12, 2026 | 168.00 | 168.00 | 163.00 | 163.00 | 163.00 | -1.81% | 988,400 |
| Mar 11, 2026 | 170.00 | 174.00 | 163.00 | 166.00 | 166.00 | -2.35% | 1,508,100 |
| Mar 10, 2026 | 169.00 | 175.00 | 165.00 | 170.00 | 170.00 | 1.80% | 1,066,300 |
| Mar 9, 2026 | 174.00 | 174.00 | 154.00 | 167.00 | 167.00 | -7.22% | 4,434,000 |
| Mar 6, 2026 | 175.00 | 185.00 | 163.00 | 180.00 | 180.00 | -0.55% | 3,902,700 |
| Mar 5, 2026 | 169.00 | 187.00 | 161.00 | 181.00 | 181.00 | 13.84% | 4,608,900 |
| Mar 4, 2026 | 177.00 | 177.00 | 151.00 | 159.00 | 159.00 | -10.17% | 15,363,000 |
| Mar 3, 2026 | 182.00 | 185.00 | 161.00 | 177.00 | 177.00 | -4.32% | 1,956,500 |
| Mar 2, 2026 | 185.00 | 190.00 | 171.00 | 185.00 | 185.00 | -6.09% | 9,792,500 |
| Feb 27, 2026 | 192.00 | 198.00 | 185.00 | 197.00 | 197.00 | - | 3,458,500 |
| Feb 26, 2026 | 206.00 | 206.00 | 193.00 | 197.00 | 197.00 | -4.37% | 7,594,100 |
| Feb 25, 2026 | 212.00 | 214.00 | 204.00 | 206.00 | 206.00 | -1.90% | 3,409,300 |
| Feb 24, 2026 | 218.00 | 220.00 | 210.00 | 210.00 | 210.00 | -3.67% | 4,776,600 |
| Feb 23, 2026 | 212.00 | 220.00 | 210.00 | 218.00 | 218.00 | 2.83% | 3,539,600 |
| Feb 20, 2026 | 222.00 | 222.00 | 212.00 | 212.00 | 212.00 | -3.64% | 3,251,600 |
| Feb 19, 2026 | 232.00 | 232.00 | 220.00 | 220.00 | 220.00 | -4.35% | 3,671,000 |
| Feb 18, 2026 | 218.00 | 232.00 | 216.00 | 230.00 | 230.00 | 6.48% | 6,900,700 |
| Feb 13, 2026 | 214.00 | 218.00 | 212.00 | 216.00 | 216.00 | -0.92% | 2,393,500 |
| Feb 12, 2026 | 224.00 | 226.00 | 218.00 | 218.00 | 218.00 | -2.68% | 4,123,000 |
| Feb 11, 2026 | 216.00 | 228.00 | 212.00 | 224.00 | 224.00 | 2.75% | 8,822,200 |
| Feb 10, 2026 | 200.00 | 220.00 | 200.00 | 218.00 | 218.00 | 7.92% | 3,684,200 |
| Feb 9, 2026 | 200.00 | 208.00 | 198.00 | 202.00 | 202.00 | -1.94% | 4,501,700 |
| Feb 6, 2026 | 197.00 | 210.00 | 191.00 | 206.00 | 206.00 | -2.83% | 5,011,500 |
| Feb 5, 2026 | 220.00 | 234.00 | 212.00 | 212.00 | 212.00 | -3.64% | 10,719,500 |
| Feb 4, 2026 | 222.00 | 224.00 | 208.00 | 220.00 | 220.00 | -0.90% | 5,708,400 |
| Feb 3, 2026 | 202.00 | 226.00 | 185.00 | 222.00 | 222.00 | 9.90% | 9,989,500 |
| Feb 2, 2026 | 236.00 | 236.00 | 202.00 | 202.00 | 202.00 | -14.41% | 14,415,100 |
| Jan 30, 2026 | 232.00 | 238.00 | 222.00 | 236.00 | 236.00 | 8.26% | 10,124,400 |
| Jan 29, 2026 | 200.00 | 232.00 | 184.00 | 218.00 | 218.00 | 0.93% | 21,926,200 |
| Jan 28, 2026 | 232.00 | 236.00 | 210.00 | 216.00 | 216.00 | -11.48% | 19,375,000 |
| Jan 27, 2026 | 238.00 | 248.00 | 234.00 | 244.00 | 244.00 | - | 7,227,300 |
| Jan 26, 2026 | 258.00 | 262.00 | 242.00 | 244.00 | 244.00 | -5.43% | 13,650,000 |
| Jan 23, 2026 | 272.00 | 272.00 | 234.00 | 258.00 | 258.00 | -2.27% | 24,696,800 |
| Jan 22, 2026 | 254.00 | 282.00 | 252.00 | 264.00 | 264.00 | 3.94% | 37,660,100 |
| Jan 21, 2026 | 250.00 | 268.00 | 242.00 | 254.00 | 254.00 | 1.60% | 25,203,300 |
| Jan 20, 2026 | 258.00 | 260.00 | 240.00 | 250.00 | 250.00 | - | 17,854,300 |
| Jan 19, 2026 | 228.00 | 250.00 | 224.00 | 250.00 | 250.00 | 9.65% | 26,651,200 |
| Jan 15, 2026 | 218.00 | 236.00 | 216.00 | 228.00 | 228.00 | 2.70% | 14,330,300 |
| Jan 14, 2026 | 226.00 | 228.00 | 218.00 | 222.00 | 222.00 | -1.77% | 10,255,800 |
| Jan 13, 2026 | 234.00 | 236.00 | 220.00 | 226.00 | 226.00 | -3.42% | 13,411,100 |
| Jan 12, 2026 | 244.00 | 246.00 | 222.00 | 234.00 | 234.00 | -2.50% | 22,384,800 |
| Jan 9, 2026 | 236.00 | 244.00 | 236.00 | 240.00 | 240.00 | 1.69% | 7,589,300 |
| Jan 8, 2026 | 248.00 | 248.00 | 236.00 | 236.00 | 236.00 | -4.84% | 13,423,100 |
| Jan 7, 2026 | 260.00 | 284.00 | 244.00 | 248.00 | 248.00 | 1.64% | 44,935,300 |