PT Prima Globalindo Logistik Tbk (IDX:PPGL)
Indonesia · Delayed Price · Currency is IDR 104.00
-1.00 (-0.95%)
Sep 4, 2025, 4:14 PM WIB
IDX:PPGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | -0.95% | 327,800 |
| 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 |
| Aug 1, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 95.28 | - | 90,300 |
| Jul 31, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 95.28 | - | 293,600 |
| Jul 30, 2025 | 98.00 | 98.00 | 97.00 | 98.00 | 95.28 | - | 101,500 |
| Jul 29, 2025 | 99.00 | 99.00 | 97.00 | 98.00 | 95.28 | -1.01% | 166,500 |
| Jul 28, 2025 | 99.00 | 99.00 | 98.00 | 99.00 | 96.25 | 1.02% | 84,800 |
| Jul 25, 2025 | 99.00 | 99.00 | 98.00 | 98.00 | 95.28 | -1.01% | 38,500 |
| Jul 24, 2025 | 99.00 | 99.00 | 97.00 | 99.00 | 96.25 | 1.02% | 58,400 |
| Jul 23, 2025 | 99.00 | 99.00 | 98.00 | 98.00 | 95.28 | - | 120,400 |
| Jul 22, 2025 | 99.00 | 99.00 | 97.00 | 98.00 | 95.28 | -1.01% | 183,200 |
| Jul 21, 2025 | 98.00 | 99.00 | 97.00 | 99.00 | 96.25 | 1.02% | 49,700 |
| Jul 18, 2025 | 98.00 | 99.00 | 96.00 | 98.00 | 95.28 | - | 150,600 |
| Jul 17, 2025 | 99.00 | 99.00 | 97.00 | 98.00 | 95.28 | -1.01% | 127,700 |
| Jul 16, 2025 | 98.00 | 100.00 | 97.00 | 99.00 | 96.25 | 2.06% | 165,100 |
| Jul 15, 2025 | 97.00 | 98.00 | 97.00 | 97.00 | 94.31 | - | 591,100 |
| Jul 14, 2025 | 98.00 | 99.00 | 96.00 | 97.00 | 94.31 | -1.02% | 138,000 |
| Jul 11, 2025 | 98.00 | 99.00 | 95.00 | 98.00 | 95.28 | - | 165,500 |
| Jul 10, 2025 | 99.00 | 99.00 | 96.00 | 98.00 | 95.28 | -2.00% | 147,200 |
| Jul 9, 2025 | 100.00 | 100.00 | 99.00 | 100.00 | 97.22 | - | 3,600 |
| Jul 8, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | 97.22 | 1.01% | 21,400 |
| Jul 7, 2025 | 100.00 | 100.00 | 99.00 | 99.00 | 96.25 | -1.00% | 9,200 |
| Jul 4, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | 97.22 | 1.01% | 41,100 |
| Jul 3, 2025 | 99.00 | 99.00 | 98.00 | 99.00 | 96.25 | - | 34,100 |
| Jul 2, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 96.25 | 1.02% | 19,700 |
| Jul 1, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 95.28 | - | 21,400 |
| Jun 30, 2025 | 98.00 | 98.00 | 96.00 | 98.00 | 95.28 | - | 22,300 |
| Jun 26, 2025 | 100.00 | 100.00 | 95.00 | 98.00 | 95.28 | - | 120,100 |
| Jun 25, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 95.28 | - | 46,900 |