PT Pembangunan Graha Lestari Indah Tbk (IDX:PGLI)
Indonesia · Delayed Price · Currency is IDR 212.00
+15.00 (7.61%)
Sep 22, 2026, 4:11 PM WIB
IDX:PGLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 206.00 | 216.00 | 199.00 | 204.00 | - | 3.55% | 1,337,100 |
| Sep 21, 2026 | 200.00 | 214.00 | 197.00 | 197.00 | 197.00 | -1.50% | 503,200 |
| Sep 18, 2026 | 204.00 | 214.00 | 198.00 | 200.00 | 200.00 | -4.76% | 642,900 |
| Sep 17, 2026 | 208.00 | 212.00 | 202.00 | 210.00 | 210.00 | - | 159,700 |
| Sep 16, 2026 | 212.00 | 224.00 | 204.00 | 210.00 | 210.00 | 0.96% | 12,159,000 |
| Sep 15, 2026 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | 1.96% | 14,300 |
| Sep 14, 2026 | 218.00 | 218.00 | 202.00 | 204.00 | 204.00 | -1.92% | 67,700 |
| Sep 11, 2026 | 212.00 | 212.00 | 204.00 | 208.00 | 208.00 | -0.95% | 11,000 |
| Sep 10, 2026 | 210.00 | 212.00 | 202.00 | 210.00 | 210.00 | 0.96% | 88,500 |
| Sep 9, 2026 | 216.00 | 216.00 | 204.00 | 208.00 | 208.00 | -1.89% | 399,400 |
| Sep 8, 2026 | 218.00 | 220.00 | 208.00 | 212.00 | 212.00 | -1.85% | 270,500 |
| Sep 7, 2026 | 230.00 | 230.00 | 208.00 | 216.00 | 216.00 | 0.93% | 561,000 |
| Sep 4, 2026 | 214.00 | 224.00 | 206.00 | 214.00 | 214.00 | 1.90% | 2,065,100 |
| Sep 3, 2026 | 218.00 | 218.00 | 208.00 | 210.00 | 210.00 | -1.87% | 1,181,300 |
| Sep 2, 2026 | 214.00 | 220.00 | 210.00 | 214.00 | 214.00 | - | 51,700 |
| Sep 1, 2026 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | - | 505,500 |
| Aug 31, 2026 | 212.00 | 218.00 | 202.00 | 214.00 | 214.00 | 2.88% | 308,200 |
| Aug 28, 2026 | 212.00 | 212.00 | 200.00 | 208.00 | 208.00 | 1.96% | 195,000 |
| Aug 27, 2026 | 212.00 | 220.00 | 204.00 | 204.00 | 204.00 | -3.77% | 239,200 |
| Aug 26, 2026 | 212.00 | 224.00 | 210.00 | 212.00 | 212.00 | 1.92% | 360,300 |
| Aug 24, 2026 | 206.00 | 220.00 | 204.00 | 208.00 | 208.00 | 0.97% | 802,200 |
| Aug 21, 2026 | 212.00 | 212.00 | 202.00 | 206.00 | 206.00 | -1.90% | 56,400 |
| Aug 20, 2026 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | - | 51,100 |
| Aug 19, 2026 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | - | 38,400 |
| Aug 18, 2026 | 214.00 | 220.00 | 204.00 | 210.00 | 210.00 | -0.94% | 58,900 |
| Aug 14, 2026 | 210.00 | 226.00 | 204.00 | 212.00 | 212.00 | - | 152,600 |
| Aug 13, 2026 | 210.00 | 238.00 | 206.00 | 212.00 | 212.00 | 0.95% | 1,663,800 |
| Aug 12, 2026 | 230.00 | 230.00 | 200.00 | 210.00 | 210.00 | -6.25% | 752,800 |
| Aug 11, 2026 | 218.00 | 246.00 | 212.00 | 224.00 | 224.00 | 3.70% | 1,301,300 |
| Aug 10, 2026 | 208.00 | 224.00 | 198.00 | 216.00 | 216.00 | 3.85% | 589,400 |
| Aug 7, 2026 | 202.00 | 210.00 | 194.00 | 208.00 | 208.00 | 2.97% | 144,400 |
| Aug 6, 2026 | 200.00 | 202.00 | 196.00 | 202.00 | 202.00 | 1.00% | 75,300 |
| Aug 5, 2026 | 204.00 | 204.00 | 195.00 | 200.00 | 200.00 | - | 37,300 |
| Aug 4, 2026 | 206.00 | 206.00 | 196.00 | 200.00 | 200.00 | - | 118,500 |
| Aug 3, 2026 | 200.00 | 212.00 | 193.00 | 200.00 | 200.00 | 2.04% | 126,700 |
| Jul 31, 2026 | 202.00 | 202.00 | 190.00 | 196.00 | 196.00 | -2.97% | 447,500 |
| Jul 30, 2026 | 210.00 | 210.00 | 199.00 | 202.00 | 202.00 | -1.94% | 501,900 |
| Jul 29, 2026 | 192.00 | 230.00 | 192.00 | 206.00 | 206.00 | 7.29% | 4,784,900 |
| Jul 28, 2026 | 192.00 | 240.00 | 186.00 | 192.00 | 192.00 | - | 4,798,200 |
| Jul 27, 2026 | 185.00 | 195.00 | 185.00 | 192.00 | 192.00 | 0.52% | 102,000 |
| Jul 24, 2026 | 193.00 | 195.00 | 182.00 | 191.00 | 191.00 | -1.04% | 75,400 |
| Jul 23, 2026 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | 1.58% | 120,000 |
| Jul 22, 2026 | 198.00 | 198.00 | 190.00 | 190.00 | 190.00 | -2.56% | 210,600 |
| Jul 21, 2026 | 190.00 | 198.00 | 181.00 | 195.00 | 195.00 | 3.17% | 651,900 |
| Jul 20, 2026 | 190.00 | 195.00 | 177.00 | 189.00 | 189.00 | - | 129,000 |
| Jul 17, 2026 | 189.00 | 194.00 | 183.00 | 189.00 | 189.00 | 1.61% | 479,800 |
| Jul 16, 2026 | 195.00 | 195.00 | 180.00 | 186.00 | 186.00 | -4.62% | 801,600 |
| Jul 15, 2026 | 197.00 | 198.00 | 185.00 | 195.00 | 195.00 | -1.52% | 67,900 |
| Jul 14, 2026 | 204.00 | 206.00 | 180.00 | 198.00 | 198.00 | -2.94% | 195,200 |
| Jul 13, 2026 | 208.00 | 208.00 | 194.00 | 204.00 | 204.00 | - | 23,300 |