PT Panca Global Kapital Tbk (IDX:PEGE)
Indonesia · Delayed Price · Currency is IDR 120.00
+13.00 (12.15%)
Aug 27, 2026, 4:13 PM WIB
IDX:PEGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 106.00 | 122.00 | 105.00 | 117.00 | - | 9.35% | 51,166,200 |
| Aug 26, 2026 | 116.00 | 117.00 | 106.00 | 107.00 | 107.00 | -7.76% | 24,896,500 |
| Aug 24, 2026 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | -0.85% | 9,959,100 |
| Aug 21, 2026 | 118.00 | 118.00 | 113.00 | 117.00 | 117.00 | -0.85% | 14,590,700 |
| Aug 20, 2026 | 114.00 | 121.00 | 113.00 | 118.00 | 118.00 | 6.31% | 47,879,900 |
| Aug 19, 2026 | 107.00 | 116.00 | 104.00 | 111.00 | 111.00 | 2.78% | 44,914,000 |
| Aug 18, 2026 | 110.00 | 115.00 | 108.00 | 108.00 | 108.00 | -1.82% | 40,540,000 |
| Aug 14, 2026 | 104.00 | 115.00 | 102.00 | 110.00 | 110.00 | 6.80% | 74,804,000 |
| Aug 13, 2026 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | - | 10,152,300 |
| Aug 12, 2026 | 99.00 | 105.00 | 99.00 | 103.00 | 103.00 | 3.00% | 10,320,400 |
| Aug 11, 2026 | 102.00 | 104.00 | 98.00 | 100.00 | 100.00 | -1.96% | 18,021,500 |
| Aug 10, 2026 | 103.00 | 107.00 | 101.00 | 102.00 | 102.00 | - | 39,944,300 |
| Aug 7, 2026 | 99.00 | 102.00 | 97.00 | 102.00 | 102.00 | 3.03% | 13,292,200 |
| Aug 6, 2026 | 100.00 | 100.00 | 96.00 | 99.00 | 99.00 | -1.00% | 20,158,100 |
| Aug 5, 2026 | 96.00 | 104.00 | 95.00 | 100.00 | 100.00 | 5.26% | 75,428,300 |
| Aug 4, 2026 | 96.00 | 96.00 | 93.00 | 95.00 | 95.00 | - | 11,229,200 |
| Aug 3, 2026 | 97.00 | 97.00 | 93.00 | 95.00 | 95.00 | -1.04% | 21,481,000 |
| Jul 31, 2026 | 93.00 | 97.00 | 92.00 | 96.00 | 96.00 | 4.35% | 30,316,300 |
| Jul 30, 2026 | 91.00 | 93.00 | 90.00 | 92.00 | 92.00 | 2.22% | 18,014,100 |
| Jul 29, 2026 | 91.00 | 93.00 | 89.00 | 90.00 | 90.00 | -1.10% | 16,920,700 |
| Jul 28, 2026 | 92.00 | 94.00 | 90.00 | 91.00 | 91.00 | -1.09% | 19,020,600 |
| Jul 27, 2026 | 89.00 | 99.00 | 87.00 | 92.00 | 92.00 | 3.37% | 84,083,500 |
| Jul 24, 2026 | 90.00 | 91.00 | 87.00 | 89.00 | 89.00 | -2.20% | 19,515,500 |
| Jul 23, 2026 | 92.00 | 93.00 | 89.00 | 91.00 | 91.00 | - | 39,926,200 |
| Jul 22, 2026 | 94.00 | 94.00 | 90.00 | 91.00 | 91.00 | -2.15% | 22,650,300 |
| Jul 21, 2026 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | 3.33% | 33,826,300 |
| Jul 20, 2026 | 89.00 | 94.00 | 86.00 | 90.00 | 90.00 | 1.12% | 48,432,000 |
| Jul 17, 2026 | 95.00 | 100.00 | 88.00 | 89.00 | 89.00 | -6.32% | 113,919,900 |
| Jul 16, 2026 | 99.00 | 99.00 | 93.00 | 95.00 | 95.00 | -5.94% | 36,588,700 |
| Jul 15, 2026 | 104.00 | 104.00 | 99.00 | 101.00 | 101.00 | -3.81% | 36,295,000 |
| Jul 14, 2026 | 105.00 | 109.00 | 102.00 | 105.00 | 105.00 | -2.78% | 17,438,300 |
| Jul 13, 2026 | 103.00 | 127.00 | 102.00 | 108.00 | 108.00 | 3.85% | 74,812,800 |
| Jul 10, 2026 | 105.00 | 106.00 | 101.00 | 104.00 | 104.00 | -0.95% | 9,428,400 |
| Jul 9, 2026 | 108.00 | 115.00 | 100.00 | 105.00 | 105.00 | -10.45% | 32,331,100 |
| Jul 6, 2026 | 140.00 | 147.00 | 122.00 | 123.00 | 117.25 | -6.82% | 43,981,199 |
| Jul 3, 2026 | 142.00 | 144.00 | 129.00 | 132.00 | 125.83 | -2.22% | 28,688,299 |
| Jul 2, 2026 | 135.00 | 143.00 | 125.00 | 135.00 | 128.69 | - | 25,304,099 |
| Jul 1, 2026 | 172.00 | 172.00 | 132.00 | 135.00 | 128.69 | -4.26% | 77,237,799 |
| Jun 30, 2026 | 105.00 | 141.00 | 104.00 | 141.00 | 134.41 | 34.29% | 31,726,399 |
| Jun 29, 2026 | 110.00 | 110.00 | 105.00 | 105.00 | 100.09 | -3.67% | 934,999 |
| Jun 26, 2026 | 114.00 | 125.00 | 107.00 | 109.00 | 103.90 | 3.81% | 21,205,899 |
| Jun 25, 2026 | 103.00 | 105.00 | 102.00 | 105.00 | 100.09 | 1.94% | 696,199 |
| Jun 24, 2026 | 110.00 | 110.00 | 102.00 | 103.00 | 98.18 | -5.50% | 1,698,399 |
| Jun 23, 2026 | 104.00 | 109.00 | 102.00 | 109.00 | 103.90 | 4.81% | 717,399 |
| Jun 22, 2026 | 108.00 | 108.00 | 104.00 | 104.00 | 99.14 | -3.70% | 981,499 |
| Jun 19, 2026 | 107.00 | 110.00 | 105.00 | 108.00 | 102.95 | 0.93% | 956,899 |
| Jun 18, 2026 | 113.00 | 119.00 | 105.00 | 107.00 | 102.00 | -1.83% | 6,302,999 |
| Jun 17, 2026 | 107.00 | 122.00 | 107.00 | 109.00 | 103.90 | 2.83% | 6,100,299 |
| Jun 15, 2026 | 107.00 | 113.00 | 105.00 | 106.00 | 101.04 | 0.95% | 1,532,099 |
| Jun 12, 2026 | 98.00 | 114.00 | 98.00 | 105.00 | 100.09 | 5.00% | 1,424,099 |