PT Pembangunan Graha Lestari Indah Tbk (IDX:PGLI)
Indonesia · Delayed Price · Currency is IDR 350.00
-20.00 (-5.41%)
Oct 15, 2026, 4:05 PM WIB
IDX:PGLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 384.00 | 386.00 | 328.00 | 350.00 | 350.00 | -5.41% | 522,700 |
| Oct 14, 2026 | 370.00 | 420.00 | 364.00 | 370.00 | 370.00 | - | 1,703,000 |
| Oct 13, 2026 | 376.00 | 390.00 | 322.00 | 370.00 | 370.00 | -1.60% | 1,502,800 |
| Oct 12, 2026 | 388.00 | 434.00 | 364.00 | 376.00 | 376.00 | -3.09% | 1,415,200 |
| Oct 9, 2026 | 402.00 | 426.00 | 340.00 | 388.00 | 388.00 | -2.02% | 2,132,900 |
| Oct 7, 2026 | 360.00 | 396.00 | 360.00 | 396.00 | 396.00 | 24.53% | 7,149,700 |
| Oct 6, 2026 | 342.00 | 378.00 | 288.00 | 318.00 | 318.00 | -4.22% | 5,432,200 |
| Oct 5, 2026 | 300.00 | 332.00 | 272.00 | 332.00 | 332.00 | 24.81% | 9,382,400 |
| Oct 2, 2026 | 214.00 | 266.00 | 214.00 | 266.00 | 266.00 | 24.30% | 4,731,500 |
| Oct 1, 2026 | 212.00 | 218.00 | 212.00 | 214.00 | 214.00 | 0.94% | 116,600 |
| Sep 30, 2026 | 214.00 | 218.00 | 204.00 | 212.00 | 212.00 | -0.93% | 357,000 |
| Sep 29, 2026 | 210.00 | 224.00 | 200.00 | 214.00 | 214.00 | 1.90% | 339,200 |
| Sep 28, 2026 | 218.00 | 218.00 | 202.00 | 210.00 | 210.00 | -2.78% | 343,400 |
| Sep 25, 2026 | 232.00 | 232.00 | 216.00 | 216.00 | 216.00 | -3.57% | 403,700 |
| Sep 24, 2026 | 228.00 | 244.00 | 220.00 | 224.00 | 224.00 | - | 1,340,900 |
| Sep 23, 2026 | 216.00 | 224.00 | 208.00 | 224.00 | 224.00 | 5.66% | 5,834,300 |
| Sep 22, 2026 | 206.00 | 216.00 | 199.00 | 212.00 | 212.00 | 7.61% | 2,161,100 |
| 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 |