PT Panca Global Kapital Tbk (IDX:PEGE)
Indonesia · Delayed Price · Currency is IDR 117.00
+1.00 (0.86%)
May 26, 2026, 4:14 PM WIB
IDX:PEGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 119.00 | 119.00 | 114.00 | 116.00 | 116.00 | 0.87% | 1,832,000 |
| May 22, 2026 | 108.00 | 119.00 | 108.00 | 115.00 | 115.00 | 1.77% | 1,677,800 |
| May 21, 2026 | 124.00 | 125.00 | 110.00 | 113.00 | 113.00 | -8.87% | 3,207,200 |
| May 20, 2026 | 122.00 | 130.00 | 120.00 | 124.00 | 124.00 | - | 3,096,400 |
| May 19, 2026 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | -3.13% | 2,130,100 |
| May 18, 2026 | 135.00 | 138.00 | 124.00 | 128.00 | 128.00 | -2.29% | 4,524,700 |
| May 13, 2026 | 131.00 | 157.00 | 128.00 | 131.00 | 131.00 | 3.15% | 27,126,900 |
| May 12, 2026 | 132.00 | 133.00 | 125.00 | 127.00 | 127.00 | -3.79% | 2,315,800 |
| May 11, 2026 | 145.00 | 146.00 | 132.00 | 132.00 | 132.00 | -8.97% | 3,369,300 |
| May 8, 2026 | 151.00 | 155.00 | 142.00 | 145.00 | 145.00 | -3.97% | 2,050,600 |
| May 7, 2026 | 152.00 | 157.00 | 150.00 | 151.00 | 151.00 | - | 1,826,100 |
| May 6, 2026 | 145.00 | 160.00 | 145.00 | 151.00 | 151.00 | 4.14% | 5,457,500 |
| May 5, 2026 | 146.00 | 152.00 | 140.00 | 145.00 | 145.00 | - | 3,011,700 |
| May 4, 2026 | 145.00 | 151.00 | 142.00 | 145.00 | 145.00 | -2.03% | 1,406,400 |
| Apr 30, 2026 | 148.00 | 151.00 | 144.00 | 148.00 | 148.00 | -1.99% | 2,120,300 |
| Apr 29, 2026 | 154.00 | 161.00 | 150.00 | 151.00 | 151.00 | -1.95% | 2,862,300 |
| Apr 28, 2026 | 154.00 | 157.00 | 150.00 | 154.00 | 154.00 | 1.99% | 1,478,100 |
| Apr 27, 2026 | 144.00 | 156.00 | 144.00 | 151.00 | 151.00 | 4.86% | 2,426,200 |
| Apr 24, 2026 | 161.00 | 162.00 | 141.00 | 144.00 | 144.00 | -10.56% | 6,756,300 |
| Apr 23, 2026 | 166.00 | 168.00 | 161.00 | 161.00 | 161.00 | -3.01% | 2,978,000 |
| Apr 22, 2026 | 163.00 | 170.00 | 160.00 | 166.00 | 166.00 | 2.47% | 7,964,900 |
| Apr 21, 2026 | 154.00 | 162.00 | 154.00 | 162.00 | 162.00 | 3.18% | 2,971,000 |
| Apr 20, 2026 | 165.00 | 168.00 | 157.00 | 157.00 | 157.00 | -3.09% | 4,171,600 |
| Apr 17, 2026 | 162.00 | 172.00 | 154.00 | 162.00 | 162.00 | 1.89% | 12,134,000 |
| Apr 16, 2026 | 164.00 | 164.00 | 158.00 | 159.00 | 159.00 | -1.85% | 3,526,900 |
| Apr 15, 2026 | 160.00 | 178.00 | 155.00 | 162.00 | 162.00 | 1.25% | 27,861,700 |
| Apr 14, 2026 | 160.00 | 161.00 | 156.00 | 160.00 | 160.00 | 1.27% | 7,797,800 |
| Apr 13, 2026 | 155.00 | 162.00 | 147.00 | 158.00 | 158.00 | 1.94% | 7,652,700 |
| Apr 10, 2026 | 166.00 | 175.00 | 152.00 | 155.00 | 155.00 | -4.91% | 52,943,100 |
| Apr 9, 2026 | 130.00 | 163.00 | 130.00 | 163.00 | 163.00 | 34.71% | 65,748,700 |
| Apr 8, 2026 | 119.00 | 125.00 | 115.00 | 121.00 | 121.00 | 2.54% | 9,556,300 |
| Apr 7, 2026 | 107.00 | 144.00 | 105.00 | 118.00 | 118.00 | 10.28% | 51,795,100 |
| Apr 6, 2026 | 119.00 | 119.00 | 104.00 | 107.00 | 107.00 | -12.30% | 17,204,900 |
| Apr 2, 2026 | 138.00 | 144.00 | 121.00 | 122.00 | 122.00 | -6.87% | 6,259,000 |
| Apr 1, 2026 | 127.00 | 134.00 | 127.00 | 131.00 | 131.00 | 3.15% | 3,032,700 |
| Mar 31, 2026 | 136.00 | 139.00 | 125.00 | 127.00 | 127.00 | -6.62% | 3,970,600 |
| Mar 30, 2026 | 136.00 | 139.00 | 132.00 | 136.00 | 136.00 | -5.56% | 1,697,200 |
| 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% | 1,137,700 |
| 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 |