Prima Globalindo Logistik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 92.000 | 98.000 | 90.000 | 94.000 | 64.596 | 338,800 |
| 2024-05-02 | 92.000 | 96.000 | 90.000 | 93.000 | 63.909 | 394,300 |
| 2024-04-30 | 92.000 | 94.000 | 92.000 | 94.000 | 64.596 | 19,200 |
| 2024-04-29 | 92.000 | 95.000 | 92.000 | 95.000 | 65.283 | 244,400 |
| 2024-04-26 | 92.000 | 97.000 | 91.000 | 94.000 | 64.596 | 49,200 |
| 2024-04-25 | 92.000 | 94.000 | 92.000 | 94.000 | 64.596 | 4,200 |
| 2024-04-24 | 92.000 | 97.000 | 92.000 | 93.000 | 63.909 | 425,200 |
| 2024-04-23 | 95.000 | 95.000 | 91.000 | 94.000 | 64.596 | 143,400 |
| 2024-04-22 | 92.000 | 96.000 | 92.000 | 95.000 | 65.283 | 663,100 |
| 2024-04-19 | 93.000 | 95.000 | 91.000 | 93.000 | 63.909 | 144,700 |
| 2024-04-18 | 92.000 | 95.000 | 90.000 | 95.000 | 65.283 | 65,000 |
| 2024-04-17 | 93.000 | 94.000 | 91.000 | 93.000 | 63.909 | 47,900 |
| 2024-04-16 | 93.000 | 94.000 | 93.000 | 93.000 | 63.909 | 62,000 |
| 2024-04-05 | 92.000 | 96.000 | 90.000 | 93.000 | 63.909 | 343,700 |
| 2024-04-04 | 89.000 | 95.000 | 87.000 | 92.000 | 63.222 | 888,200 |
| 2024-04-03 | 88.000 | 89.000 | 87.000 | 89.000 | 61.160 | 25,900 |
| 2024-04-02 | 88.000 | 93.000 | 87.000 | 88.000 | 60.473 | 848,900 |
| 2024-04-01 | 88.000 | 92.000 | 85.000 | 87.000 | 59.786 | 449,800 |
| 2024-03-28 | 88.000 | 89.000 | 85.000 | 87.000 | 59.786 | 751,100 |
| 2024-03-27 | 89.000 | 90.000 | 88.000 | 89.000 | 61.160 | 116,300 |
| 2024-03-26 | 95.000 | 95.000 | 87.000 | 89.000 | 61.160 | 439,600 |
| 2024-03-25 | 92.000 | 92.000 | 87.000 | 88.000 | 60.473 | 466,600 |
| 2024-03-22 | 91.000 | 94.000 | 87.000 | 94.000 | 64.596 | 170,900 |
| 2024-03-21 | 87.000 | 93.000 | 87.000 | 91.000 | 62.535 | 700,200 |
| 2024-03-20 | 86.000 | 87.000 | 85.000 | 87.000 | 59.786 | 62,700 |
| 2024-03-19 | 88.000 | 88.000 | 85.000 | 86.000 | 59.099 | 818,000 |
| 2024-03-18 | 89.000 | 91.000 | 86.000 | 88.000 | 60.473 | 413,100 |
| 2024-03-15 | 89.000 | 90.000 | 88.000 | 89.000 | 61.160 | 24,900 |
| 2024-03-14 | 89.000 | 90.000 | 87.000 | 89.000 | 61.160 | 85,600 |
| 2024-03-13 | 88.000 | 93.000 | 87.000 | 89.000 | 61.160 | 381,900 |
| 2024-03-08 | 89.000 | 89.000 | 86.000 | 88.000 | 60.473 | 204,300 |
| 2024-03-07 | 89.000 | 90.000 | 87.000 | 89.000 | 61.160 | 106,100 |
| 2024-03-06 | 89.000 | 89.000 | 87.000 | 89.000 | 61.160 | 202,300 |
| 2024-03-05 | 89.000 | 93.000 | 88.000 | 90.000 | 61.847 | 268,500 |
| 2024-03-04 | 90.000 | 97.000 | 86.000 | 89.000 | 61.160 | 493,300 |
| 2024-03-01 | 90.000 | 97.000 | 88.000 | 89.000 | 61.160 | 432,600 |
| 2024-02-29 | 94.000 | 94.000 | 88.000 | 89.000 | 61.160 | 958,400 |
| 2024-02-28 | 94.000 | 94.000 | 93.000 | 94.000 | 64.596 | 58,100 |
| 2024-02-27 | 94.000 | 95.000 | 93.000 | 94.000 | 64.596 | 39,100 |
| 2024-02-26 | 94.000 | 95.000 | 92.000 | 94.000 | 64.596 | 173,400 |
| 2024-02-23 | 95.000 | 95.000 | 93.000 | 95.000 | 65.283 | 167,500 |
| 2024-02-22 | 95.000 | 96.000 | 94.000 | 95.000 | 65.283 | 201,200 |
| 2024-02-21 | 96.000 | 97.000 | 95.000 | 95.000 | 65.283 | 135,500 |
| 2024-02-20 | 97.000 | 97.000 | 95.000 | 96.000 | 65.971 | 188,000 |
| 2024-02-19 | 97.000 | 98.000 | 96.000 | 97.000 | 66.658 | 18,100 |
| 2024-02-16 | 98.000 | 98.000 | 97.000 | 97.000 | 66.658 | 57,500 |
| 2024-02-15 | 98.000 | 98.000 | 97.000 | 98.000 | 67.345 | 61,700 |
| 2024-02-13 | 97.000 | 98.000 | 95.000 | 98.000 | 67.345 | 415,300 |
| 2024-02-12 | 99.000 | 100.00 | 96.000 | 97.000 | 66.658 | 390,600 |
| 2024-02-07 | 99.000 | 99.000 | 98.000 | 98.000 | 67.345 | 54,300 |
| 2024-02-06 | 100.00 | 100.00 | 96.000 | 99.000 | 68.032 | 119,700 |
| 2024-02-05 | 99.000 | 101.00 | 98.000 | 99.000 | 68.032 | 166,300 |
| 2024-02-02 | 100.00 | 101.00 | 98.000 | 99.000 | 68.032 | 97,000 |
| 2024-02-01 | 100.00 | 100.00 | 98.000 | 99.000 | 68.032 | 144,600 |
| 2024-01-31 | 99.000 | 101.00 | 99.000 | 99.000 | 68.032 | 126,100 |
| 2024-01-30 | 99.000 | 100.00 | 98.000 | 99.000 | 68.032 | 79,000 |
| 2024-01-29 | 100.00 | 101.00 | 99.000 | 100.00 | 68.719 | 161,600 |
| 2024-01-26 | 99.000 | 100.00 | 99.000 | 99.000 | 68.032 | 267,500 |
| 2024-01-25 | 99.000 | 100.00 | 98.000 | 99.000 | 68.032 | 321,200 |
| 2024-01-24 | 100.00 | 100.00 | 98.000 | 99.000 | 68.032 | 166,700 |
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.