Prima Globalindo Logistik Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	120.00	120.00	110.00	110.00	74.165	7,612,900
2023-07-31	123.00	123.00	120.00	122.00	82.256	281,600
2023-07-28	123.00	124.00	120.00	123.00	82.930	193,600
2023-07-27	123.00	123.00	121.00	123.00	82.930	407,000
2023-07-26	124.00	124.00	121.00	124.00	83.604	341,300
2023-07-25	123.00	124.00	120.00	124.00	83.604	682,400
2023-07-24	120.00	127.00	120.00	123.00	82.930	895,200
2023-07-21	119.00	122.00	119.00	119.00	80.233	171,100
2023-07-20	120.00	121.00	118.00	119.00	80.233	527,100
2023-07-18	119.00	122.00	118.00	120.00	80.907	627,300
2023-07-17	117.00	123.00	117.00	118.00	79.559	1,180,600
2023-07-14	128.00	130.00	114.00	116.00	78.210	16,690,800
2023-07-13	128.00	129.00	126.00	126.00	84.953	167,300
2023-07-12	126.00	128.00	126.00	128.00	86.301	70,700
2023-07-11	126.00	128.00	126.00	126.00	84.953	704,400
2023-07-10	126.00	129.00	124.00	127.00	85.627	661,800
2023-07-07	126.00	128.00	123.00	126.00	84.953	192,700
2023-07-06	126.00	127.00	124.00	126.00	84.953	648,100
2023-07-05	125.00	126.00	123.00	126.00	84.953	209,400
2023-07-04	125.00	126.00	121.00	125.00	84.278	132,000
2023-07-03	124.00	125.00	120.00	125.00	84.278	503,900
2023-06-27	125.00	126.00	120.00	124.00	82.267	747,100
2023-06-26	126.00	127.00	123.00	123.00	81.603	1,086,300
2023-06-23	125.00	126.00	124.00	126.00	83.593	95,500
2023-06-22	125.00	126.00	124.00	126.00	83.593	99,000
2023-06-21	126.00	128.00	125.00	125.00	82.930	164,700
2023-06-20	130.00	130.00	124.00	126.00	83.593	820,500
2023-06-19	128.00	130.00	125.00	129.00	85.584	530,800
2023-06-16	126.00	128.00	124.00	128.00	84.920	257,800
2023-06-15	126.00	127.00	124.00	127.00	84.257	183,400
2023-06-14	127.00	127.00	124.00	126.00	83.593	801,000
2023-06-13	127.00	128.00	125.00	127.00	84.257	137,700
2023-06-12	125.00	127.00	125.00	127.00	84.257	506,700
2023-06-09	126.00	127.00	125.00	126.00	83.593	143,800
2023-06-08	126.00	127.00	125.00	126.00	83.593	239,100
2023-06-07	126.00	128.00	123.00	126.00	83.593	755,100
2023-06-06	125.00	129.00	125.00	126.00	83.593	258,900
2023-06-05	126.00	129.00	125.00	125.00	82.930	361,100
2023-05-31	130.00	130.00	126.00	126.00	83.593	360,500
2023-05-30	130.00	130.00	125.00	127.00	84.257	477,900
2023-05-29	126.00	129.00	126.00	129.00	85.584	490,900
2023-05-26	126.00	127.00	125.00	126.00	83.593	545,600
2023-05-25	128.00	130.00	126.00	128.00	84.920	481,400
2023-05-24	132.00	132.00	126.00	129.00	85.584	685,900
2023-05-23	132.00	135.00	129.00	132.00	87.574	448,300
2023-05-22	131.00	135.00	128.00	135.00	89.564	791,100
2023-05-19	130.00	133.00	128.00	130.00	86.247	835,000
2023-05-17	129.00	135.00	128.00	130.00	86.247	1,646,500
2023-05-16	130.00	131.00	126.00	128.00	84.920	1,141,300
2023-05-15	128.00	130.00	126.00	130.00	86.247	1,448,200
2023-05-12	129.00	131.00	128.00	128.00	84.920	612,900
2023-05-11	129.00	129.00	126.00	129.00	85.584	737,000
2023-05-10	126.00	129.00	126.00	127.00	84.257	331,300
2023-05-09	126.00	128.00	126.00	127.00	84.257	854,800
2023-05-08	124.00	127.00	123.00	125.00	82.930	1,261,000
2023-05-05	125.00	125.00	122.00	124.00	82.267	421,100
2023-05-04	123.00	125.00	122.00	124.00	82.267	670,500
2023-05-03	123.00	124.00	120.00	123.00	81.603	519,400
2023-05-02	124.00	126.00	122.00	124.00	82.267	568,100
2023-04-28	121.00	125.00	120.00	123.00	81.603	665,000

← NewerPage 14 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.