PT Prima Globalindo Logistik Tbk (IDX:PPGL)
Indonesia · Delayed Price · Currency is IDR 115.00
0.00 (0.00%)
Oct 14, 2025, 3:31 PM WIB
IDX:PPGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 120.00 | 120.00 | 112.00 | 115.00 | 115.00 | - | 1,295,700 |
| Oct 13, 2025 | 113.00 | 120.00 | 109.00 | 115.00 | 115.00 | 1.77% | 1,709,200 |
| Oct 10, 2025 | 123.00 | 123.00 | 111.00 | 113.00 | 113.00 | -8.13% | 4,841,700 |
| Oct 9, 2025 | 123.00 | 129.00 | 118.00 | 123.00 | 123.00 | 4.24% | 7,362,600 |
| Oct 8, 2025 | 105.00 | 118.00 | 104.00 | 118.00 | 118.00 | 9.26% | 7,033,400 |
| Oct 7, 2025 | 108.00 | 111.00 | 105.00 | 108.00 | 108.00 | - | 1,783,900 |
| Oct 6, 2025 | 105.00 | 108.00 | 102.00 | 108.00 | 108.00 | 2.86% | 787,000 |
| Oct 3, 2025 | 107.00 | 111.00 | 101.00 | 105.00 | 105.00 | -1.87% | 4,603,300 |
| Oct 2, 2025 | 115.00 | 115.00 | 107.00 | 107.00 | 107.00 | -3.60% | 1,833,300 |
| Oct 1, 2025 | 109.00 | 114.00 | 108.00 | 111.00 | 111.00 | 0.91% | 599,000 |
| Sep 30, 2025 | 112.00 | 113.00 | 106.00 | 110.00 | 110.00 | -1.79% | 2,008,200 |
| Sep 29, 2025 | 108.00 | 117.00 | 105.00 | 112.00 | 112.00 | 2.75% | 2,205,200 |
| Sep 26, 2025 | 112.00 | 120.00 | 102.00 | 109.00 | 109.00 | -0.91% | 2,548,300 |
| Sep 25, 2025 | 121.00 | 123.00 | 109.00 | 110.00 | 110.00 | -9.09% | 9,754,800 |
| Sep 24, 2025 | 140.00 | 147.00 | 121.00 | 121.00 | 121.00 | -9.70% | 15,241,300 |
| Sep 23, 2025 | 123.00 | 134.00 | 123.00 | 134.00 | 134.00 | 9.84% | 2,284,900 |
| Sep 22, 2025 | 110.00 | 122.00 | 110.00 | 122.00 | 122.00 | 9.91% | 7,019,000 |
| Sep 19, 2025 | 101.00 | 111.00 | 101.00 | 111.00 | 111.00 | 9.90% | 8,308,800 |
| Sep 18, 2025 | 101.00 | 105.00 | 99.00 | 101.00 | 101.00 | 1.00% | 5,205,700 |
| Sep 17, 2025 | 107.00 | 111.00 | 98.00 | 100.00 | 100.00 | -6.54% | 6,853,900 |
| Sep 16, 2025 | 108.00 | 113.00 | 103.00 | 107.00 | 107.00 | -0.93% | 2,909,700 |
| Sep 15, 2025 | 108.00 | 114.00 | 104.00 | 108.00 | 108.00 | 3.85% | 3,012,700 |
| Sep 12, 2025 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | -1.89% | 866,100 |
| Sep 11, 2025 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 1.92% | 560,400 |
| Sep 10, 2025 | 104.00 | 107.00 | 103.00 | 104.00 | 104.00 | - | 794,700 |
| Sep 9, 2025 | 103.00 | 108.00 | 103.00 | 104.00 | 104.00 | -0.95% | 789,000 |
| Sep 8, 2025 | 104.00 | 109.00 | 104.00 | 105.00 | 105.00 | 0.96% | 3,193,200 |
| Sep 4, 2025 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | -0.95% | 317,800 |
| Sep 3, 2025 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 0.96% | 52,900 |
| Sep 2, 2025 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 0.97% | 338,400 |
| Sep 1, 2025 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | -0.96% | 529,300 |
| Aug 29, 2025 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | - | 320,700 |
| Aug 28, 2025 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | - | 172,700 |
| Aug 27, 2025 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | -1.89% | 183,800 |
| Aug 26, 2025 | 101.00 | 106.00 | 100.00 | 106.00 | 106.00 | 4.95% | 1,536,600 |
| Aug 25, 2025 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1.00% | 341,200 |
| Aug 22, 2025 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | -1.96% | 404,500 |
| Aug 21, 2025 | 101.00 | 102.00 | 99.00 | 102.00 | 102.00 | 0.99% | 1,133,900 |
| Aug 20, 2025 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | - | 220,900 |
| Aug 19, 2025 | 101.00 | 101.00 | 99.00 | 101.00 | 101.00 | - | 595,200 |
| Aug 15, 2025 | 104.00 | 104.00 | 99.00 | 101.00 | 101.00 | -2.88% | 993,600 |
| Aug 14, 2025 | 110.00 | 110.00 | 101.00 | 104.00 | 104.00 | -3.70% | 1,123,700 |
| Aug 13, 2025 | 109.00 | 111.00 | 108.00 | 108.00 | 105.00 | - | 3,975,900 |
| Aug 12, 2025 | 105.00 | 108.00 | 105.00 | 108.00 | 105.00 | 2.86% | 1,444,000 |
| Aug 11, 2025 | 104.00 | 110.00 | 104.00 | 105.00 | 102.08 | 0.96% | 2,134,000 |
| Aug 8, 2025 | 105.00 | 105.00 | 102.00 | 104.00 | 101.11 | - | 436,300 |
| Aug 7, 2025 | 103.00 | 104.00 | 101.00 | 104.00 | 101.11 | 0.97% | 716,900 |
| Aug 6, 2025 | 102.00 | 103.00 | 100.00 | 103.00 | 100.14 | 3.00% | 2,039,600 |
| Aug 5, 2025 | 99.00 | 101.00 | 98.00 | 100.00 | 97.22 | 1.01% | 244,400 |
| Aug 4, 2025 | 98.00 | 99.00 | 98.00 | 99.00 | 96.25 | 1.02% | 70,900 |