PT Prima Globalindo Logistik Tbk (IDX:PPGL)
Indonesia · Delayed Price · Currency is IDR 204.00
-22.00 (-9.73%)
Jun 3, 2026, 3:42 PM WIB
IDX:PPGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 204.00 | 220.00 | 204.00 | 204.00 | - | -9.73% | 300,000 |
| Jun 2, 2026 | 248.00 | 248.00 | 226.00 | 226.00 | 226.00 | 7.36% | 3,013,800 |
| May 29, 2026 | 232.00 | 256.00 | 232.00 | 250.00 | 210.50 | 6.84% | 46,321,000 |
| May 26, 2026 | 234.00 | 234.00 | 214.00 | 234.00 | 197.03 | 9.35% | 26,903,000 |
| May 25, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 180.19 | 9.74% | 6,848,300 |
| May 22, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 164.19 | 9.55% | 3,694,600 |
| May 21, 2026 | 193.00 | 193.00 | 178.00 | 178.00 | 149.88 | -9.64% | 2,045,600 |
| May 20, 2026 | 220.00 | 220.00 | 197.00 | 197.00 | 165.87 | -9.63% | 3,183,900 |
| May 19, 2026 | 220.00 | 228.00 | 199.00 | 218.00 | 183.56 | -0.91% | 2,057,200 |
| May 18, 2026 | 220.00 | 230.00 | 198.00 | 220.00 | 185.24 | - | 1,150,100 |
| May 13, 2026 | 198.00 | 220.00 | 198.00 | 220.00 | 185.24 | 10.00% | 986,400 |
| May 12, 2026 | 202.00 | 206.00 | 198.00 | 200.00 | 168.40 | -2.91% | 679,500 |
| May 11, 2026 | 226.00 | 226.00 | 198.00 | 206.00 | 173.45 | -4.63% | 758,100 |
| May 8, 2026 | 210.00 | 220.00 | 200.00 | 216.00 | 181.87 | 0.93% | 370,500 |
| May 7, 2026 | 212.00 | 220.00 | 192.00 | 214.00 | 180.19 | 2.88% | 1,328,400 |
| May 6, 2026 | 200.00 | 214.00 | 200.00 | 208.00 | 175.14 | 2.97% | 213,200 |
| May 5, 2026 | 199.00 | 206.00 | 192.00 | 202.00 | 170.08 | 1.51% | 443,400 |
| May 4, 2026 | 216.00 | 216.00 | 199.00 | 199.00 | 167.56 | -3.40% | 508,500 |
| Apr 30, 2026 | 216.00 | 224.00 | 206.00 | 206.00 | 173.45 | -4.63% | 1,454,600 |
| Apr 29, 2026 | 218.00 | 224.00 | 212.00 | 216.00 | 181.87 | -0.92% | 1,085,300 |
| Apr 28, 2026 | 226.00 | 228.00 | 208.00 | 218.00 | 183.56 | -3.54% | 615,400 |
| Apr 27, 2026 | 228.00 | 234.00 | 224.00 | 226.00 | 190.29 | - | 631,500 |
| Apr 24, 2026 | 240.00 | 240.00 | 226.00 | 226.00 | 190.29 | -5.83% | 1,577,100 |
| Apr 23, 2026 | 242.00 | 250.00 | 228.00 | 240.00 | 202.08 | -0.83% | 1,345,800 |
| Apr 22, 2026 | 238.00 | 248.00 | 236.00 | 242.00 | 203.76 | 3.42% | 1,574,100 |
| Apr 21, 2026 | 236.00 | 246.00 | 228.00 | 234.00 | 197.03 | - | 948,200 |
| Apr 20, 2026 | 236.00 | 246.00 | 234.00 | 234.00 | 197.03 | - | 964,800 |
| Apr 17, 2026 | 236.00 | 240.00 | 210.00 | 234.00 | 197.03 | 1.74% | 579,000 |
| Apr 16, 2026 | 248.00 | 254.00 | 228.00 | 230.00 | 193.66 | -7.26% | 1,621,300 |
| Apr 15, 2026 | 240.00 | 250.00 | 230.00 | 248.00 | 208.82 | 8.77% | 3,754,300 |
| Apr 14, 2026 | 208.00 | 228.00 | 208.00 | 228.00 | 191.98 | 9.62% | 2,491,400 |
| Apr 13, 2026 | 190.00 | 208.00 | 188.00 | 208.00 | 175.14 | 9.47% | 2,058,400 |
| Apr 10, 2026 | 182.00 | 200.00 | 180.00 | 190.00 | 159.98 | 3.83% | 1,792,700 |
| Apr 9, 2026 | 182.00 | 184.00 | 178.00 | 183.00 | 154.09 | 0.55% | 1,387,200 |
| Apr 8, 2026 | 180.00 | 185.00 | 180.00 | 182.00 | 153.24 | 1.11% | 1,504,000 |
| Apr 7, 2026 | 190.00 | 190.00 | 179.00 | 180.00 | 151.56 | -1.64% | 497,400 |
| Apr 6, 2026 | 200.00 | 200.00 | 183.00 | 183.00 | 154.09 | -1.08% | 829,600 |
| Apr 2, 2026 | 192.00 | 192.00 | 184.00 | 185.00 | 155.77 | -3.65% | 1,020,500 |
| Apr 1, 2026 | 196.00 | 196.00 | 188.00 | 192.00 | 161.66 | -2.04% | 557,200 |
| Mar 31, 2026 | 197.00 | 198.00 | 189.00 | 196.00 | 165.03 | -0.51% | 348,700 |
| Mar 30, 2026 | 189.00 | 202.00 | 185.00 | 197.00 | 165.87 | 4.23% | 906,300 |
| Mar 27, 2026 | 195.00 | 195.00 | 189.00 | 189.00 | 159.14 | -1.05% | 139,500 |
| Mar 26, 2026 | 200.00 | 200.00 | 188.00 | 191.00 | 160.82 | -1.55% | 589,700 |
| Mar 25, 2026 | 191.00 | 200.00 | 187.00 | 194.00 | 163.35 | 1.04% | 1,745,800 |
| Mar 17, 2026 | 200.00 | 200.00 | 186.00 | 192.00 | 161.66 | 0.52% | 405,800 |
| Mar 16, 2026 | 193.00 | 193.00 | 175.00 | 191.00 | 160.82 | -1.04% | 983,400 |
| Mar 13, 2026 | 206.00 | 214.00 | 193.00 | 193.00 | 162.51 | -6.31% | 1,298,900 |
| Mar 12, 2026 | 195.00 | 220.00 | 195.00 | 206.00 | 173.45 | 3.00% | 1,156,800 |
| Mar 11, 2026 | 204.00 | 212.00 | 193.00 | 200.00 | 168.40 | -0.99% | 1,370,700 |
| Mar 10, 2026 | 195.00 | 210.00 | 190.00 | 202.00 | 170.08 | 3.59% | 626,600 |