PT Panca Global Kapital Tbk (IDX:PEGE)
Indonesia · Delayed Price · Currency is IDR 120.00
+6.00 (5.26%)
Oct 30, 2026, 4:13 PM WIB
IDX:PEGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 115.00 | 123.00 | 108.00 | 120.00 | 120.00 | 5.26% | 21,317,400 |
| Oct 29, 2026 | 110.00 | 117.00 | 106.00 | 114.00 | 114.00 | 3.64% | 12,683,400 |
| Oct 28, 2026 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | -0.90% | 4,080,000 |
| Oct 27, 2026 | 114.00 | 117.00 | 110.00 | 111.00 | 111.00 | -2.63% | 4,805,300 |
| Oct 26, 2026 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | -1.72% | 3,181,900 |
| Oct 23, 2026 | 112.00 | 118.00 | 111.00 | 116.00 | 116.00 | 2.65% | 4,775,700 |
| Oct 22, 2026 | 111.00 | 115.00 | 109.00 | 113.00 | 113.00 | 0.89% | 3,431,200 |
| Oct 21, 2026 | 114.00 | 115.00 | 110.00 | 112.00 | 112.00 | -2.61% | 7,696,600 |
| Oct 20, 2026 | 113.00 | 117.00 | 110.00 | 115.00 | 115.00 | 0.88% | 8,807,100 |
| Oct 19, 2026 | 107.00 | 114.00 | 107.00 | 114.00 | 114.00 | - | 26,070,200 |
| Oct 16, 2026 | 107.00 | 115.00 | 97.00 | 114.00 | 114.00 | - | 26,427,800 |
| Oct 15, 2026 | 117.00 | 118.00 | 111.00 | 114.00 | 114.00 | -4.20% | 8,389,800 |
| Oct 14, 2026 | 123.00 | 124.00 | 119.00 | 119.00 | 119.00 | -2.46% | 2,983,800 |
| Oct 13, 2026 | 119.00 | 124.00 | 112.00 | 122.00 | 122.00 | 1.67% | 7,493,000 |
| Oct 12, 2026 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | -4.76% | 12,439,300 |
| Oct 9, 2026 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | -0.79% | 5,614,400 |
| Oct 8, 2026 | 125.00 | 129.00 | 123.00 | 127.00 | 127.00 | - | 11,789,100 |
| Oct 7, 2026 | 133.00 | 133.00 | 124.00 | 127.00 | 127.00 | -4.51% | 22,008,200 |
| Oct 6, 2026 | 138.00 | 138.00 | 132.00 | 133.00 | 133.00 | -2.92% | 10,726,400 |
| Oct 5, 2026 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | - | 5,551,700 |
| Oct 2, 2026 | 139.00 | 139.00 | 135.00 | 137.00 | 137.00 | -1.44% | 8,122,000 |
| Oct 1, 2026 | 141.00 | 141.00 | 135.00 | 139.00 | 139.00 | -0.71% | 4,481,000 |
| Sep 30, 2026 | 140.00 | 141.00 | 137.00 | 140.00 | 140.00 | - | 9,243,800 |
| Sep 29, 2026 | 138.00 | 140.00 | 130.00 | 140.00 | 140.00 | 1.45% | 23,968,200 |
| Sep 28, 2026 | 142.00 | 149.00 | 134.00 | 138.00 | 138.00 | -2.13% | 47,150,900 |
| Sep 25, 2026 | 140.00 | 142.00 | 123.00 | 141.00 | 141.00 | 1.44% | 46,879,800 |
| Sep 24, 2026 | 136.00 | 140.00 | 133.00 | 139.00 | 139.00 | 2.96% | 7,117,200 |
| Sep 23, 2026 | 134.00 | 136.00 | 130.00 | 135.00 | 135.00 | 1.50% | 6,277,700 |
| Sep 22, 2026 | 136.00 | 139.00 | 130.00 | 133.00 | 133.00 | -1.48% | 15,153,500 |
| Sep 21, 2026 | 133.00 | 139.00 | 132.00 | 135.00 | 135.00 | 2.27% | 7,993,400 |
| Sep 18, 2026 | 137.00 | 137.00 | 131.00 | 132.00 | 132.00 | -2.22% | 8,326,500 |
| Sep 17, 2026 | 135.00 | 141.00 | 134.00 | 135.00 | 135.00 | 0.75% | 19,476,300 |
| Sep 16, 2026 | 130.00 | 137.00 | 130.00 | 134.00 | 134.00 | 3.88% | 19,068,500 |
| Sep 15, 2026 | 129.00 | 130.00 | 125.00 | 129.00 | 129.00 | 0.78% | 6,326,400 |
| Sep 14, 2026 | 130.00 | 131.00 | 126.00 | 128.00 | 128.00 | -1.54% | 5,485,600 |
| Sep 11, 2026 | 127.00 | 133.00 | 123.00 | 130.00 | 130.00 | 0.78% | 11,114,900 |
| Sep 10, 2026 | 133.00 | 134.00 | 127.00 | 129.00 | 129.00 | -3.01% | 13,103,700 |
| Sep 9, 2026 | 134.00 | 137.00 | 131.00 | 133.00 | 133.00 | 0.76% | 9,769,000 |
| Sep 8, 2026 | 129.00 | 139.00 | 126.00 | 132.00 | 132.00 | 2.33% | 33,156,200 |
| Sep 7, 2026 | 127.00 | 133.00 | 125.00 | 129.00 | 129.00 | 3.20% | 17,470,500 |
| Sep 4, 2026 | 126.00 | 133.00 | 121.00 | 125.00 | 125.00 | - | 25,632,200 |
| Sep 3, 2026 | 125.00 | 132.00 | 120.00 | 125.00 | 125.00 | 0.81% | 46,975,800 |
| Sep 2, 2026 | 116.00 | 126.00 | 115.00 | 124.00 | 124.00 | 6.90% | 42,913,400 |
| Sep 1, 2026 | 118.00 | 123.00 | 115.00 | 116.00 | 116.00 | 0.87% | 22,186,800 |
| Aug 31, 2026 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | -1.71% | 8,357,000 |
| Aug 28, 2026 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | -2.50% | 14,052,300 |
| Aug 27, 2026 | 106.00 | 122.00 | 105.00 | 120.00 | 120.00 | 12.15% | 55,774,000 |
| 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 |