PT Pembangunan Graha Lestari Indah Tbk (IDX:PGLI)
Indonesia · Delayed Price · Currency is IDR 214.00
-4.00 (-1.83%)
May 20, 2026, 11:07 AM WIB
IDX:PGLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 218.00 | 220.00 | 204.00 | 214.00 | - | -1.83% | 143,300 |
| May 19, 2026 | 214.00 | 256.00 | 200.00 | 218.00 | 218.00 | 0.93% | 3,343,000 |
| May 18, 2026 | 224.00 | 224.00 | 200.00 | 216.00 | 216.00 | -3.57% | 232,600 |
| May 13, 2026 | 228.00 | 236.00 | 212.00 | 224.00 | 224.00 | 5.66% | 135,000 |
| May 12, 2026 | 230.00 | 244.00 | 204.00 | 212.00 | 212.00 | -5.36% | 389,800 |
| May 11, 2026 | 226.00 | 228.00 | 218.00 | 224.00 | 224.00 | -0.88% | 46,000 |
| May 8, 2026 | 230.00 | 236.00 | 220.00 | 226.00 | 226.00 | -1.74% | 207,200 |
| May 7, 2026 | 246.00 | 246.00 | 228.00 | 230.00 | 230.00 | -2.54% | 173,300 |
| May 6, 2026 | 230.00 | 244.00 | 228.00 | 236.00 | 236.00 | 2.61% | 302,900 |
| May 5, 2026 | 230.00 | 250.00 | 226.00 | 230.00 | 230.00 | -0.86% | 208,300 |
| May 4, 2026 | 236.00 | 254.00 | 222.00 | 232.00 | 232.00 | 0.87% | 476,600 |
| Apr 30, 2026 | 240.00 | 240.00 | 228.00 | 230.00 | 230.00 | -4.17% | 208,100 |
| Apr 29, 2026 | 238.00 | 240.00 | 230.00 | 240.00 | 240.00 | 0.84% | 222,800 |
| Apr 28, 2026 | 230.00 | 246.00 | 226.00 | 238.00 | 238.00 | 3.48% | 743,800 |
| Apr 27, 2026 | 226.00 | 240.00 | 212.00 | 230.00 | 230.00 | 0.88% | 816,900 |
| Apr 24, 2026 | 312.00 | 320.00 | 226.00 | 228.00 | 228.00 | -13.64% | 8,994,100 |
| Apr 23, 2026 | 212.00 | 264.00 | 212.00 | 264.00 | 264.00 | 24.53% | 13,733,900 |
| Apr 22, 2026 | 220.00 | 228.00 | 212.00 | 212.00 | 212.00 | 1.92% | 794,300 |
| Apr 21, 2026 | 216.00 | 216.00 | 208.00 | 208.00 | 208.00 | -0.95% | 94,200 |
| Apr 20, 2026 | 206.00 | 224.00 | 206.00 | 210.00 | 210.00 | - | 367,300 |
| Apr 17, 2026 | 212.00 | 220.00 | 202.00 | 210.00 | 210.00 | -0.94% | 201,500 |
| Apr 16, 2026 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | 165,200 |
| Apr 15, 2026 | 216.00 | 216.00 | 208.00 | 214.00 | 214.00 | -0.93% | 115,400 |
| Apr 14, 2026 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | - | 85,600 |
| Apr 13, 2026 | 216.00 | 216.00 | 202.00 | 216.00 | 216.00 | 0.93% | 146,400 |
| Apr 10, 2026 | 210.00 | 220.00 | 206.00 | 214.00 | 214.00 | 1.90% | 11,300 |
| Apr 9, 2026 | 214.00 | 214.00 | 200.00 | 210.00 | 210.00 | -1.87% | 22,000 |
| Apr 8, 2026 | 208.00 | 214.00 | 199.00 | 214.00 | 214.00 | 7.00% | 720,600 |
| Apr 7, 2026 | 216.00 | 216.00 | 191.00 | 200.00 | 200.00 | -3.85% | 10,500 |
| Apr 6, 2026 | 202.00 | 208.00 | 200.00 | 208.00 | 208.00 | 2.97% | 124,700 |
| Apr 2, 2026 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -1.94% | 5,800 |
| Apr 1, 2026 | 210.00 | 210.00 | 200.00 | 206.00 | 206.00 | -0.96% | 64,400 |
| Mar 31, 2026 | 218.00 | 218.00 | 200.00 | 208.00 | 208.00 | -0.95% | 63,600 |
| Mar 30, 2026 | 212.00 | 212.00 | 200.00 | 210.00 | 210.00 | -0.94% | 70,500 |
| Mar 27, 2026 | 222.00 | 222.00 | 204.00 | 212.00 | 212.00 | -3.64% | 64,200 |
| Mar 26, 2026 | 220.00 | 226.00 | 202.00 | 220.00 | 220.00 | - | 118,600 |
| Mar 25, 2026 | 212.00 | 230.00 | 206.00 | 220.00 | 220.00 | 3.77% | 241,700 |
| Mar 17, 2026 | 206.00 | 214.00 | 206.00 | 212.00 | 212.00 | 1.92% | 24,000 |
| Mar 16, 2026 | 216.00 | 224.00 | 208.00 | 208.00 | 208.00 | -3.70% | 217,700 |
| Mar 13, 2026 | 208.00 | 220.00 | 202.00 | 216.00 | 216.00 | 6.93% | 193,200 |
| Mar 12, 2026 | 208.00 | 212.00 | 195.00 | 202.00 | 202.00 | -1.94% | 2,069,000 |
| Mar 11, 2026 | 214.00 | 214.00 | 191.00 | 206.00 | 206.00 | -3.74% | 724,200 |
| Mar 10, 2026 | 216.00 | 216.00 | 194.00 | 214.00 | 214.00 | 1.90% | 445,800 |
| Mar 9, 2026 | 212.00 | 216.00 | 197.00 | 210.00 | 210.00 | 0.96% | 77,100 |
| Mar 6, 2026 | 206.00 | 208.00 | 200.00 | 208.00 | 208.00 | 0.97% | 59,500 |
| Mar 5, 2026 | 206.00 | 206.00 | 200.00 | 206.00 | 206.00 | 0.98% | 27,500 |
| Mar 4, 2026 | 220.00 | 226.00 | 196.00 | 204.00 | 204.00 | -6.42% | 470,800 |
| Mar 3, 2026 | 228.00 | 228.00 | 206.00 | 218.00 | 218.00 | 0.93% | 23,600 |
| Mar 2, 2026 | 222.00 | 236.00 | 212.00 | 216.00 | 216.00 | -4.42% | 209,100 |
| Feb 27, 2026 | 226.00 | 228.00 | 216.00 | 226.00 | 226.00 | 2.73% | 245,700 |