Prima Globalindo Logistik Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	102.00	102.00	100.00	101.00	68.097	155,400
2023-10-25	102.00	102.00	101.00	102.00	68.771	40,800
2023-10-24	101.00	104.00	101.00	102.00	68.771	134,900
2023-10-23	102.00	103.00	100.00	103.00	69.445	150,200
2023-10-20	101.00	102.00	101.00	102.00	68.771	92,300
2023-10-19	103.00	103.00	101.00	101.00	68.097	74,700
2023-10-18	101.00	106.00	100.00	103.00	69.445	945,200
2023-10-17	103.00	107.00	101.00	102.00	68.771	670,900
2023-10-16	101.00	110.00	100.00	108.00	72.817	1,003,600
2023-10-13	102.00	103.00	101.00	101.00	68.097	158,900
2023-10-12	102.00	103.00	100.00	102.00	68.771	226,100
2023-10-11	102.00	104.00	101.00	101.00	68.097	218,300
2023-10-10	103.00	104.00	98.000	102.00	68.771	545,100
2023-10-09	101.00	103.00	101.00	102.00	68.771	199,100
2023-10-06	102.00	102.00	100.00	102.00	68.771	176,800
2023-10-05	102.00	102.00	101.00	102.00	68.771	255,400
2023-10-04	102.00	103.00	100.00	103.00	69.445	169,100
2023-10-03	103.00	103.00	101.00	102.00	68.771	307,300
2023-10-02	104.00	104.00	102.00	103.00	69.445	354,400
2023-09-29	102.00	107.00	102.00	104.00	70.120	1,310,400
2023-09-27	102.00	103.00	101.00	103.00	69.445	146,300
2023-09-26	102.00	103.00	101.00	102.00	68.771	749,600
2023-09-25	102.00	103.00	100.00	102.00	68.771	538,700
2023-09-22	101.00	102.00	100.00	100.00	67.423	207,000
2023-09-21	102.00	102.00	100.00	101.00	68.097	318,100
2023-09-20	101.00	102.00	100.00	102.00	68.771	446,800
2023-09-19	100.00	102.00	98.000	101.00	68.097	974,800
2023-09-18	101.00	101.00	100.00	100.00	67.423	259,200
2023-09-15	101.00	102.00	100.00	100.00	67.423	559,900
2023-09-14	101.00	102.00	99.000	101.00	68.097	748,500
2023-09-13	101.00	101.00	100.00	101.00	68.097	288,100
2023-09-12	102.00	102.00	100.00	101.00	68.097	662,800
2023-09-11	100.00	103.00	99.000	102.00	68.771	380,000
2023-09-08	100.00	101.00	100.00	100.00	67.423	304,300
2023-09-07	100.00	102.00	100.00	100.00	67.423	1,013,700
2023-09-06	102.00	103.00	100.00	100.00	67.423	820,500
2023-09-05	102.00	102.00	100.00	102.00	68.771	367,200
2023-09-04	101.00	102.00	100.00	101.00	68.097	413,300
2023-09-01	101.00	102.00	101.00	101.00	68.097	191,000
2023-08-31	103.00	103.00	100.00	102.00	68.771	372,900
2023-08-30	101.00	103.00	100.00	102.00	68.771	882,000
2023-08-29	101.00	102.00	100.00	101.00	68.097	139,200
2023-08-28	102.00	102.00	100.00	101.00	68.097	241,700
2023-08-25	100.00	102.00	100.00	101.00	68.097	600,800
2023-08-24	100.00	104.00	100.00	100.00	67.423	1,145,100
2023-08-23	100.00	101.00	99.000	100.00	67.423	557,700
2023-08-22	101.00	101.00	100.00	101.00	68.097	359,900
2023-08-21	101.00	102.00	100.00	101.00	68.097	518,400
2023-08-18	102.00	102.00	100.00	101.00	68.097	574,600
2023-08-16	102.00	105.00	99.000	100.00	67.423	1,257,700
2023-08-15	103.00	105.00	102.00	102.00	68.771	468,100
2023-08-14	102.00	105.00	101.00	103.00	69.445	1,191,800
2023-08-11	103.00	103.00	100.00	102.00	68.771	798,900
2023-08-10	103.00	104.00	102.00	103.00	69.445	435,300
2023-08-09	104.00	106.00	100.00	103.00	69.445	1,284,300
2023-08-08	100.00	109.00	99.000	106.00	71.468	1,344,500
2023-08-07	101.00	103.00	98.000	100.00	67.423	1,121,800
2023-08-04	108.00	108.00	99.000	100.00	67.423	6,036,900
2023-08-03	107.00	108.00	103.00	107.00	72.142	1,181,900
2023-08-02	106.00	110.00	100.00	107.00	72.142	1,604,200

← NewerPage 13 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.