PT Prima Globalindo Logistik Tbk (IDX:PPGL)
Indonesia · Delayed Price · Currency is IDR 388.00
0.00 (9.60%)
Sep 1, 2026, 4:54 PM WIB
IDX:PPGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 354.00 | 388.00 | 354.00 | 388.00 | 388.00 | 9.60% | 7,947,900 |
| Aug 31, 2026 | 322.00 | 354.00 | 292.00 | 354.00 | 354.00 | 9.94% | 10,820,300 |
| Aug 28, 2026 | 308.00 | 322.00 | 300.00 | 322.00 | 322.00 | 9.52% | 10,007,300 |
| Aug 27, 2026 | 270.00 | 294.00 | 268.00 | 294.00 | 294.00 | 9.70% | 10,662,800 |
| Aug 26, 2026 | 252.00 | 270.00 | 222.00 | 268.00 | 268.00 | 8.94% | 17,379,600 |
| Aug 24, 2026 | 226.00 | 246.00 | 222.00 | 246.00 | 246.00 | 9.82% | 6,725,200 |
| Aug 21, 2026 | 228.00 | 232.00 | 220.00 | 224.00 | 224.00 | -1.75% | 1,005,600 |
| Aug 20, 2026 | 224.00 | 236.00 | 212.00 | 228.00 | 228.00 | 0.88% | 3,429,600 |
| Aug 19, 2026 | 218.00 | 230.00 | 218.00 | 226.00 | 226.00 | 2.73% | 2,142,700 |
| Aug 18, 2026 | 224.00 | 224.00 | 206.00 | 220.00 | 220.00 | 4.76% | 4,240,200 |
| Aug 14, 2026 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | - | 481,700 |
| Aug 13, 2026 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 854,900 |
| Aug 12, 2026 | 206.00 | 214.00 | 204.00 | 212.00 | 212.00 | 2.91% | 1,312,700 |
| Aug 11, 2026 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | - | 925,500 |
| Aug 10, 2026 | 204.00 | 206.00 | 188.00 | 206.00 | 206.00 | 1.98% | 5,906,700 |
| Aug 7, 2026 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | - | 1,441,700 |
| Aug 6, 2026 | 202.00 | 206.00 | 196.00 | 202.00 | 202.00 | - | 2,670,000 |
| Aug 5, 2026 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 2,301,000 |
| Aug 4, 2026 | 202.00 | 206.00 | 199.00 | 204.00 | 204.00 | 0.99% | 938,400 |
| Aug 3, 2026 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | -3.81% | 3,500,100 |
| Jul 31, 2026 | 210.00 | 214.00 | 200.00 | 210.00 | 210.00 | 1.94% | 2,172,200 |
| Jul 30, 2026 | 206.00 | 212.00 | 202.00 | 206.00 | 206.00 | - | 967,900 |
| Jul 29, 2026 | 208.00 | 214.00 | 204.00 | 206.00 | 206.00 | -0.96% | 1,242,600 |
| Jul 28, 2026 | 216.00 | 218.00 | 202.00 | 208.00 | 208.00 | -1.89% | 2,578,700 |
| Jul 27, 2026 | 220.00 | 222.00 | 212.00 | 212.00 | 212.00 | -2.75% | 515,800 |
| Jul 24, 2026 | 242.00 | 242.00 | 212.00 | 218.00 | 218.00 | -0.91% | 959,000 |
| Jul 23, 2026 | 214.00 | 230.00 | 210.00 | 220.00 | 220.00 | 4.76% | 5,510,900 |
| Jul 22, 2026 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | - | 976,700 |
| Jul 21, 2026 | 210.00 | 222.00 | 208.00 | 210.00 | 210.00 | - | 2,299,300 |
| Jul 20, 2026 | 208.00 | 212.00 | 204.00 | 210.00 | 210.00 | 0.96% | 1,499,000 |
| Jul 17, 2026 | 206.00 | 210.00 | 204.00 | 208.00 | 208.00 | 1.96% | 1,271,900 |
| Jul 16, 2026 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | -0.97% | 956,100 |
| Jul 15, 2026 | 212.00 | 216.00 | 199.00 | 206.00 | 206.00 | -1.90% | 1,530,000 |
| Jul 14, 2026 | 220.00 | 220.00 | 195.00 | 210.00 | 210.00 | - | 2,340,300 |
| Jul 13, 2026 | 230.00 | 230.00 | 206.00 | 210.00 | 210.00 | -5.41% | 1,878,200 |
| Jul 10, 2026 | 226.00 | 234.00 | 212.00 | 222.00 | 222.00 | -2.63% | 1,457,400 |
| Jul 9, 2026 | 214.00 | 234.00 | 210.00 | 228.00 | 228.00 | 5.56% | 3,305,100 |
| Jul 8, 2026 | 230.00 | 230.00 | 210.00 | 216.00 | 216.00 | -6.90% | 4,416,500 |
| Jul 7, 2026 | 232.00 | 232.00 | 200.00 | 232.00 | 232.00 | 9.43% | 12,875,900 |
| Jul 6, 2026 | 194.00 | 212.00 | 194.00 | 212.00 | 212.00 | 9.28% | 3,038,500 |
| Jul 3, 2026 | 177.00 | 194.00 | 177.00 | 194.00 | 194.00 | 9.60% | 4,262,200 |
| Jul 2, 2026 | 172.00 | 189.00 | 168.00 | 177.00 | 177.00 | 2.91% | 1,160,600 |
| Jul 1, 2026 | 169.00 | 173.00 | 167.00 | 172.00 | 172.00 | 2.99% | 513,800 |
| Jun 30, 2026 | 166.00 | 172.00 | 165.00 | 167.00 | 167.00 | 0.60% | 969,200 |
| Jun 29, 2026 | 171.00 | 175.00 | 166.00 | 166.00 | 166.00 | -3.49% | 308,500 |
| Jun 26, 2026 | 174.00 | 180.00 | 171.00 | 172.00 | 172.00 | -1.71% | 113,300 |
| Jun 25, 2026 | 180.00 | 180.00 | 172.00 | 175.00 | 175.00 | -2.78% | 1,069,700 |
| Jun 24, 2026 | 183.00 | 189.00 | 175.00 | 180.00 | 180.00 | -1.64% | 534,300 |
| Jun 23, 2026 | 189.00 | 190.00 | 175.00 | 183.00 | 183.00 | -3.68% | 730,600 |
| Jun 22, 2026 | 192.00 | 194.00 | 188.00 | 190.00 | 190.00 | -0.52% | 1,069,400 |