Prima Globalindo Logistik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 99.000 | 101.00 | 92.000 | 97.000 | 69.688 | 358,700 |
| 2024-08-02 | 100.00 | 101.00 | 99.000 | 100.00 | 71.843 | 37,000 |
| 2024-08-01 | 101.00 | 101.00 | 99.000 | 99.000 | 71.125 | 133,600 |
| 2024-07-31 | 101.00 | 101.00 | 98.000 | 99.000 | 71.125 | 26,800 |
| 2024-07-30 | 102.00 | 105.00 | 98.000 | 100.00 | 71.843 | 7,300 |
| 2024-07-29 | 100.00 | 102.00 | 98.000 | 99.000 | 71.125 | 37,200 |
| 2024-07-26 | 100.00 | 102.00 | 100.00 | 100.00 | 71.843 | 35,300 |
| 2024-07-25 | 100.00 | 104.00 | 93.000 | 99.000 | 71.125 | 264,000 |
| 2024-07-24 | 99.000 | 100.00 | 98.000 | 99.000 | 71.125 | 123,200 |
| 2024-07-23 | 100.00 | 101.00 | 99.000 | 99.000 | 71.125 | 22,900 |
| 2024-07-22 | 100.00 | 102.00 | 97.000 | 99.000 | 71.125 | 42,300 |
| 2024-07-19 | 99.000 | 103.00 | 98.000 | 101.00 | 72.561 | 427,200 |
| 2024-07-18 | 96.000 | 99.000 | 96.000 | 98.000 | 70.406 | 155,400 |
| 2024-07-17 | 97.000 | 98.000 | 94.000 | 97.000 | 69.688 | 97,000 |
| 2024-07-16 | 96.000 | 100.00 | 95.000 | 97.000 | 69.688 | 267,900 |
| 2024-07-15 | 97.000 | 97.000 | 95.000 | 96.000 | 68.969 | 38,700 |
| 2024-07-12 | 94.000 | 97.000 | 94.000 | 97.000 | 69.688 | 10,100 |
| 2024-07-11 | 97.000 | 98.000 | 94.000 | 96.000 | 68.969 | 156,600 |
| 2024-07-10 | 95.000 | 97.000 | 94.000 | 95.000 | 68.251 | 112,800 |
| 2024-07-09 | 95.000 | 97.000 | 93.000 | 96.000 | 68.969 | 99,600 |
| 2024-07-08 | 93.000 | 98.000 | 93.000 | 94.000 | 67.532 | 53,900 |
| 2024-07-05 | 95.000 | 96.000 | 93.000 | 93.000 | 66.814 | 217,700 |
| 2024-07-04 | 95.000 | 96.000 | 93.000 | 94.000 | 67.532 | 646,800 |
| 2024-07-03 | 92.000 | 96.000 | 92.000 | 93.000 | 66.814 | 11,500 |
| 2024-07-02 | 95.000 | 95.000 | 91.000 | 92.000 | 66.096 | 64,400 |
| 2024-07-01 | 94.000 | 96.000 | 91.000 | 93.000 | 66.814 | 94,400 |
| 2024-06-28 | 94.000 | 94.000 | 91.000 | 93.000 | 66.814 | 19,300 |
| 2024-06-27 | 94.000 | 94.000 | 91.000 | 94.000 | 67.532 | 9,700 |
| 2024-06-26 | 93.000 | 96.000 | 91.000 | 94.000 | 67.532 | 643,800 |
| 2024-06-25 | 91.000 | 95.000 | 91.000 | 91.000 | 65.377 | 264,600 |
| 2024-06-24 | 92.000 | 95.000 | 89.000 | 91.000 | 65.377 | 289,900 |
| 2024-06-21 | 93.000 | 93.000 | 90.000 | 92.000 | 66.096 | 40,300 |
| 2024-06-20 | 92.000 | 95.000 | 89.000 | 93.000 | 66.814 | 197,200 |
| 2024-06-19 | 90.000 | 93.000 | 90.000 | 91.000 | 65.377 | 25,200 |
| 2024-06-14 | 91.000 | 94.000 | 89.000 | 90.000 | 64.659 | 70,600 |
| 2024-06-13 | 90.000 | 91.000 | 90.000 | 91.000 | 65.377 | 37,600 |
| 2024-06-12 | 90.000 | 91.000 | 90.000 | 91.000 | 65.377 | 17,100 |
| 2024-06-11 | 92.000 | 92.000 | 90.000 | 90.000 | 64.659 | 71,800 |
| 2024-06-10 | 92.000 | 95.000 | 90.000 | 92.000 | 66.096 | 502,400 |
| 2024-06-07 | 92.000 | 92.000 | 91.000 | 92.000 | 66.096 | 18,400 |
| 2024-06-06 | 91.000 | 92.000 | 89.000 | 92.000 | 66.096 | 53,000 |
| 2024-06-05 | 90.000 | 93.000 | 89.000 | 91.000 | 65.377 | 106,400 |
| 2024-06-04 | 91.000 | 92.000 | 89.000 | 90.000 | 64.659 | 190,900 |
| 2024-06-03 | 90.000 | 94.000 | 89.000 | 91.000 | 65.377 | 225,000 |
| 2024-05-31 | 90.000 | 90.000 | 89.000 | 90.000 | 64.659 | 132,500 |
| 2024-05-30 | 90.000 | 91.000 | 88.000 | 89.000 | 63.940 | 249,200 |
| 2024-05-29 | 91.000 | 93.000 | 90.000 | 92.000 | 63.222 | 390,900 |
| 2024-05-28 | 92.000 | 92.000 | 90.000 | 91.000 | 62.535 | 696,400 |
| 2024-05-27 | 91.000 | 95.000 | 90.000 | 92.000 | 63.222 | 865,900 |
| 2024-05-22 | 91.000 | 94.000 | 89.000 | 91.000 | 62.535 | 405,600 |
| 2024-05-21 | 92.000 | 93.000 | 89.000 | 90.000 | 61.847 | 273,500 |
| 2024-05-20 | 92.000 | 94.000 | 91.000 | 92.000 | 63.222 | 116,100 |
| 2024-05-17 | 92.000 | 94.000 | 91.000 | 93.000 | 63.909 | 152,300 |
| 2024-05-16 | 92.000 | 93.000 | 91.000 | 93.000 | 63.909 | 268,600 |
| 2024-05-15 | 92.000 | 93.000 | 91.000 | 93.000 | 63.909 | 362,700 |
| 2024-05-14 | 91.000 | 94.000 | 91.000 | 92.000 | 63.222 | 779,800 |
| 2024-05-13 | 92.000 | 95.000 | 91.000 | 92.000 | 63.222 | 554,300 |
| 2024-05-08 | 92.000 | 93.000 | 90.000 | 92.000 | 63.222 | 75,000 |
| 2024-05-07 | 92.000 | 93.000 | 91.000 | 92.000 | 63.222 | 53,300 |
| 2024-05-06 | 92.000 | 95.000 | 91.000 | 93.000 | 63.909 | 41,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 39.5000 IDR |
| 2025-11-14 | 4.0000 IDR |
| 2025-08-14 | 3.0000 IDR |
| 2025-06-23 | 4.0000 IDR |
| 2024-10-10 | 2.0000 IDR |
| 2024-08-21 | 4.5400 IDR |
| 2024-05-30 | 4.0000 IDR |
| 2023-11-16 | 2.0000 IDR |
| 2023-07-03 | 2.0000 IDR |
| 2022-12-07 | 6.0000 IDR |
| 2022-06-15 | 3.0000 IDR |
| 2022-01-13 | 6.0000 IDR |
| 2020-12-07 | 2.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.