Prima Globalindo Logistik Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	101.00	101.00	99.000	100.00	68.719	456,900
2024-01-22	101.00	103.00	101.00	102.00	70.094	20,200
2024-01-19	101.00	103.00	101.00	101.00	69.407	103,500
2024-01-18	100.00	102.00	100.00	102.00	70.094	31,500
2024-01-17	101.00	104.00	101.00	102.00	70.094	30,200
2024-01-16	100.00	103.00	100.00	103.00	70.781	628,500
2024-01-15	101.00	101.00	100.00	101.00	69.407	118,200
2024-01-12	101.00	101.00	100.00	101.00	69.407	215,700
2024-01-11	100.00	102.00	100.00	102.00	70.094	113,900
2024-01-10	100.00	102.00	100.00	101.00	69.407	54,200
2024-01-09	100.00	102.00	100.00	101.00	69.407	60,400
2024-01-08	101.00	103.00	100.00	100.00	68.719	149,100
2024-01-05	101.00	103.00	101.00	102.00	70.094	61,000
2024-01-04	101.00	103.00	101.00	102.00	70.094	43,100
2024-01-03	100.00	102.00	100.00	101.00	69.407	591,100
2024-01-02	100.00	107.00	100.00	102.00	70.094	209,700
2023-12-29	100.00	102.00	100.00	102.00	70.094	42,100
2023-12-28	100.00	102.00	98.000	101.00	69.407	87,800
2023-12-27	100.00	103.00	100.00	102.00	70.094	57,700
2023-12-22	103.00	105.00	100.00	103.00	70.781	90,100
2023-12-21	97.000	107.00	97.000	103.00	70.781	1,093,900
2023-12-20	98.000	100.00	96.000	98.000	67.345	242,500
2023-12-19	99.000	99.000	95.000	97.000	66.658	297,400
2023-12-18	99.000	100.00	95.000	98.000	67.345	409,300
2023-12-15	99.000	101.00	95.000	99.000	68.032	533,400
2023-12-14	100.00	100.00	95.000	99.000	68.032	510,300
2023-12-13	100.00	101.00	99.000	101.00	69.407	103,800
2023-12-12	102.00	102.00	100.00	100.00	68.719	102,400
2023-12-11	102.00	102.00	100.00	102.00	70.094	576,500
2023-12-08	101.00	102.00	100.00	101.00	69.407	179,200
2023-12-07	100.00	103.00	100.00	102.00	70.094	271,300
2023-12-06	102.00	103.00	100.00	102.00	70.094	128,800
2023-12-05	102.00	102.00	100.00	101.00	69.407	165,900
2023-12-04	102.00	102.00	100.00	101.00	69.407	170,400
2023-12-01	102.00	103.00	100.00	102.00	70.094	209,700
2023-11-30	101.00	102.00	100.00	102.00	70.094	188,500
2023-11-29	102.00	102.00	100.00	101.00	69.407	502,200
2023-11-28	103.00	103.00	101.00	102.00	70.094	152,400
2023-11-27	102.00	104.00	101.00	102.00	70.094	112,200
2023-11-24	102.00	103.00	101.00	102.00	70.094	118,500
2023-11-23	101.00	103.00	100.00	102.00	70.094	240,400
2023-11-22	102.00	102.00	101.00	101.00	69.407	58,100
2023-11-21	102.00	105.00	101.00	101.00	69.407	283,200
2023-11-20	102.00	104.00	101.00	102.00	70.094	45,300
2023-11-17	102.00	104.00	100.00	102.00	70.094	454,300
2023-11-16	106.00	106.00	102.00	102.00	70.094	63,000
2023-11-15	103.00	106.00	103.00	106.00	71.468	310,900
2023-11-14	106.00	106.00	102.00	103.00	69.445	271,200
2023-11-13	107.00	108.00	106.00	106.00	71.468	193,300
2023-11-10	106.00	109.00	106.00	107.00	72.142	121,400
2023-11-09	105.00	108.00	105.00	107.00	72.142	254,400
2023-11-08	106.00	107.00	104.00	106.00	71.468	264,500
2023-11-07	102.00	105.00	102.00	105.00	70.794	122,000
2023-11-06	105.00	105.00	102.00	102.00	68.771	197,600
2023-11-03	106.00	110.00	105.00	105.00	70.794	656,500
2023-11-02	102.00	108.00	100.00	107.00	72.142	2,108,000
2023-11-01	100.00	103.00	100.00	102.00	68.771	589,000
2023-10-31	102.00	107.00	101.00	101.00	68.097	1,238,900
2023-10-30	100.00	103.00	100.00	101.00	68.097	499,300
2023-10-27	101.00	102.00	100.00	100.00	67.423	25,900

← NewerPage 12 of 21 · 1,213 trading daysOlder →

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.