PT Pembangunan Graha Lestari Indah Tbk (IDX:PGLI)
Indonesia · Delayed Price · Currency is IDR 210.00
-14.00 (-6.25%)
Aug 12, 2026, 4:12 PM WIB
IDX:PGLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 210.00 | 212.00 | 195.00 | 204.00 | 204.00 | -2.86% | 362,300 |
| Jul 9, 2026 | 191.00 | 214.00 | 185.00 | 210.00 | 210.00 | 9.38% | 1,630,400 |
| Jul 8, 2026 | 185.00 | 195.00 | 170.00 | 192.00 | 192.00 | 3.78% | 548,000 |
| Jul 7, 2026 | 177.00 | 216.00 | 177.00 | 185.00 | 185.00 | 5.71% | 252,400 |
| Jul 6, 2026 | 178.00 | 179.00 | 166.00 | 175.00 | 175.00 | 1.16% | 21,000 |
| Jul 3, 2026 | 175.00 | 180.00 | 173.00 | 173.00 | 173.00 | -1.14% | 28,800 |
| Jul 2, 2026 | 178.00 | 181.00 | 173.00 | 175.00 | 175.00 | -1.69% | 20,700 |
| Jul 1, 2026 | 178.00 | 191.00 | 161.00 | 178.00 | 178.00 | -3.26% | 268,800 |
| Jun 30, 2026 | 187.00 | 190.00 | 175.00 | 184.00 | 184.00 | -2.65% | 61,700 |
| Jun 29, 2026 | 183.00 | 195.00 | 170.00 | 189.00 | 189.00 | 2.72% | 202,500 |
| Jun 26, 2026 | 189.00 | 190.00 | 180.00 | 184.00 | 184.00 | -2.65% | 9,300 |
| Jun 25, 2026 | 175.00 | 200.00 | 161.00 | 189.00 | 189.00 | 2.72% | 81,500 |
| Jun 24, 2026 | 180.00 | 188.00 | 170.00 | 184.00 | 184.00 | -1.60% | 20,800 |
| Jun 23, 2026 | 181.00 | 189.00 | 177.00 | 187.00 | 187.00 | 0.54% | 23,300 |
| Jun 22, 2026 | 188.00 | 188.00 | 176.00 | 186.00 | 186.00 | -1.06% | 37,600 |
| Jun 19, 2026 | 187.00 | 189.00 | 182.00 | 188.00 | 188.00 | 0.53% | 19,700 |
| Jun 18, 2026 | 189.00 | 189.00 | 180.00 | 187.00 | 187.00 | 0.54% | 44,700 |
| Jun 17, 2026 | 185.00 | 192.00 | 180.00 | 186.00 | 186.00 | 0.54% | 102,700 |
| Jun 15, 2026 | 186.00 | 190.00 | 180.00 | 185.00 | 185.00 | -0.54% | 97,900 |
| Jun 12, 2026 | 190.00 | 190.00 | 174.00 | 186.00 | 186.00 | 1.09% | 48,700 |
| Jun 11, 2026 | 216.00 | 216.00 | 180.00 | 184.00 | 184.00 | 0.55% | 403,600 |
| Jun 10, 2026 | 180.00 | 196.00 | 179.00 | 183.00 | 183.00 | 1.67% | 344,000 |
| Jun 9, 2026 | 167.00 | 188.00 | 160.00 | 180.00 | 180.00 | 8.43% | 412,600 |
| Jun 8, 2026 | 178.00 | 189.00 | 154.00 | 166.00 | 166.00 | -6.21% | 563,000 |
| Jun 5, 2026 | 186.00 | 190.00 | 177.00 | 177.00 | 177.00 | -4.84% | 431,800 |
| Jun 4, 2026 | 186.00 | 196.00 | 154.00 | 186.00 | 186.00 | 3.33% | 1,443,400 |
| Jun 3, 2026 | 186.00 | 194.00 | 175.00 | 180.00 | 180.00 | -3.23% | 1,750,400 |