PT Pembangunan Graha Lestari Indah Tbk (IDX:PGLI)
Indonesia · Delayed Price · Currency is IDR 222.00
-10.00 (-4.31%)
Sep 23, 2025, 9:48 AM WIB
IDX:PGLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 232.00 | 256.00 | 228.00 | 232.00 | 232.00 | 1.75% | 644,300 |
| Sep 19, 2025 | 230.00 | 270.00 | 222.00 | 228.00 | 228.00 | 1.79% | 1,934,600 |
| Sep 18, 2025 | 240.00 | 240.00 | 220.00 | 224.00 | 224.00 | -6.67% | 1,278,800 |
| Sep 17, 2025 | 250.00 | 266.00 | 212.00 | 240.00 | 240.00 | -2.44% | 1,709,800 |
| Sep 16, 2025 | 264.00 | 284.00 | 242.00 | 246.00 | 246.00 | -6.82% | 1,525,700 |
| Sep 15, 2025 | 314.00 | 314.00 | 246.00 | 264.00 | 264.00 | 4.76% | 10,041,000 |
| Sep 12, 2025 | 191.00 | 252.00 | 178.00 | 252.00 | 252.00 | 34.76% | 4,410,300 |
| Sep 11, 2025 | 188.00 | 188.00 | 178.00 | 187.00 | 187.00 | -0.53% | 456,600 |
| Sep 10, 2025 | 187.00 | 191.00 | 170.00 | 188.00 | 188.00 | 2.73% | 600,900 |
| Sep 9, 2025 | 176.00 | 206.00 | 176.00 | 183.00 | 183.00 | 4.57% | 5,143,900 |
| Sep 8, 2025 | 185.00 | 185.00 | 173.00 | 175.00 | 175.00 | -3.31% | 159,100 |
| Sep 4, 2025 | 183.00 | 183.00 | 174.00 | 181.00 | 181.00 | 1.69% | 67,200 |
| Sep 3, 2025 | 185.00 | 185.00 | 175.00 | 178.00 | 178.00 | -2.20% | 391,800 |
| Sep 2, 2025 | 175.00 | 188.00 | 174.00 | 182.00 | 182.00 | 4.00% | 782,700 |
| Sep 1, 2025 | 164.00 | 200.00 | 146.00 | 175.00 | 175.00 | 5.42% | 2,394,400 |
| Aug 29, 2025 | 171.00 | 171.00 | 165.00 | 166.00 | 166.00 | -2.92% | 151,300 |
| Aug 28, 2025 | 181.00 | 182.00 | 165.00 | 171.00 | 171.00 | -3.93% | 784,900 |
| Aug 27, 2025 | 171.00 | 198.00 | 165.00 | 178.00 | 178.00 | 2.89% | 5,057,900 |
| Aug 26, 2025 | 171.00 | 173.00 | 170.00 | 173.00 | 173.00 | 1.17% | 23,000 |
| Aug 25, 2025 | 171.00 | 171.00 | 165.00 | 171.00 | 171.00 | - | 59,400 |
| Aug 22, 2025 | 174.00 | 174.00 | 167.00 | 171.00 | 171.00 | 2.40% | 146,900 |
| Aug 21, 2025 | 164.00 | 172.00 | 161.00 | 167.00 | 167.00 | 2.45% | 222,600 |
| Aug 20, 2025 | 172.00 | 172.00 | 163.00 | 163.00 | 163.00 | -1.81% | 164,800 |
| Aug 19, 2025 | 166.00 | 190.00 | 162.00 | 166.00 | 166.00 | 0.61% | 2,114,500 |
| Aug 15, 2025 | 165.00 | 169.00 | 165.00 | 165.00 | 165.00 | - | 115,200 |
| Aug 14, 2025 | 163.00 | 177.00 | 162.00 | 165.00 | 165.00 | 1.23% | 169,000 |
| Aug 13, 2025 | 165.00 | 169.00 | 160.00 | 163.00 | 163.00 | -1.81% | 198,700 |
| Aug 12, 2025 | 164.00 | 169.00 | 164.00 | 166.00 | 166.00 | 1.22% | 142,400 |
| Aug 11, 2025 | 162.00 | 170.00 | 161.00 | 164.00 | 164.00 | 1.23% | 166,300 |
| Aug 8, 2025 | 169.00 | 169.00 | 158.00 | 162.00 | 162.00 | -3.57% | 195,100 |
| Aug 7, 2025 | 174.00 | 174.00 | 167.00 | 168.00 | 168.00 | -2.89% | 426,700 |
| Aug 6, 2025 | 182.00 | 194.00 | 171.00 | 173.00 | 173.00 | -3.89% | 3,359,000 |
| Aug 5, 2025 | 184.00 | 186.00 | 174.00 | 180.00 | 180.00 | -2.17% | 1,257,400 |
| Aug 4, 2025 | 186.00 | 192.00 | 173.00 | 184.00 | 184.00 | 1.66% | 1,008,600 |
| Aug 1, 2025 | 186.00 | 188.00 | 178.00 | 181.00 | 181.00 | -2.69% | 422,800 |
| Jul 31, 2025 | 194.00 | 200.00 | 176.00 | 186.00 | 186.00 | -3.63% | 1,884,200 |
| Jul 30, 2025 | 200.00 | 224.00 | 170.00 | 193.00 | 193.00 | 1.58% | 17,771,300 |
| Jul 29, 2025 | 141.00 | 190.00 | 133.00 | 190.00 | 190.00 | 34.75% | 10,023,300 |
| Jul 28, 2025 | 138.00 | 146.00 | 137.00 | 141.00 | 141.00 | 2.17% | 825,200 |
| Jul 25, 2025 | 133.00 | 178.00 | 131.00 | 138.00 | 138.00 | 3.76% | 8,097,000 |
| Jul 24, 2025 | 130.00 | 137.00 | 128.00 | 133.00 | 133.00 | 1.53% | 123,400 |
| Jul 23, 2025 | 131.00 | 138.00 | 130.00 | 131.00 | 131.00 | -1.50% | 366,300 |
| Jul 22, 2025 | 138.00 | 175.00 | 130.00 | 133.00 | 133.00 | - | 7,139,200 |
| Jul 21, 2025 | 133.00 | 140.00 | 131.00 | 133.00 | 133.00 | - | 68,000 |
| Jul 18, 2025 | 138.00 | 147.00 | 130.00 | 133.00 | 133.00 | -1.48% | 878,000 |
| Jul 17, 2025 | 139.00 | 142.00 | 135.00 | 135.00 | 135.00 | -2.17% | 77,900 |
| Jul 16, 2025 | 139.00 | 146.00 | 135.00 | 138.00 | 138.00 | 1.47% | 444,000 |
| Jul 15, 2025 | 127.00 | 145.00 | 126.00 | 136.00 | 136.00 | 7.09% | 1,510,700 |
| Jul 14, 2025 | 136.00 | 137.00 | 126.00 | 127.00 | 127.00 | -3.05% | 223,100 |
| Jul 11, 2025 | 132.00 | 141.00 | 128.00 | 131.00 | 131.00 | -2.24% | 281,800 |