Prima Globalindo Logistik Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	122.00	124.00	121.00	124.00	82.267	252,300
2023-04-26	122.00	124.00	121.00	123.00	81.603	364,600
2023-04-18	120.00	122.00	120.00	120.00	79.613	237,800
2023-04-17	121.00	122.00	119.00	120.00	79.613	581,700
2023-04-14	122.00	123.00	121.00	121.00	80.276	170,700
2023-04-13	122.00	122.00	119.00	120.00	79.613	124,200
2023-04-12	121.00	122.00	119.00	119.00	78.949	479,200
2023-04-11	125.00	125.00	119.00	121.00	80.276	231,200
2023-04-10	120.00	123.00	119.00	123.00	81.603	641,000
2023-04-06	120.00	122.00	119.00	120.00	79.613	330,200
2023-04-05	124.00	124.00	119.00	120.00	79.613	495,500
2023-04-04	120.00	127.00	118.00	121.00	80.276	581,100
2023-04-03	121.00	121.00	117.00	120.00	79.613	1,744,900
2023-03-31	124.00	124.00	121.00	121.00	80.276	525,300
2023-03-30	125.00	127.00	123.00	124.00	82.267	274,700
2023-03-29	121.00	126.00	121.00	124.00	82.267	235,200
2023-03-28	122.00	126.00	120.00	121.00	80.276	427,800
2023-03-27	118.00	120.00	117.00	119.00	78.949	238,100
2023-03-24	117.00	119.00	117.00	118.00	78.286	340,700
2023-03-21	116.00	119.00	116.00	117.00	77.622	510,200
2023-03-20	118.00	118.00	114.00	116.00	76.959	361,100
2023-03-17	119.00	119.00	113.00	117.00	77.622	430,200
2023-03-16	121.00	121.00	118.00	119.00	78.949	1,362,100
2023-03-15	123.00	125.00	122.00	122.00	80.940	267,300
2023-03-14	124.00	126.00	120.00	123.00	81.603	734,000
2023-03-13	128.00	128.00	122.00	124.00	82.267	1,029,100
2023-03-10	128.00	130.00	128.00	128.00	84.920	380,800
2023-03-09	130.00	130.00	128.00	128.00	84.920	519,500
2023-03-08	133.00	134.00	130.00	130.00	86.247	476,100
2023-03-07	133.00	134.00	131.00	133.00	88.237	202,300
2023-03-06	131.00	135.00	131.00	133.00	88.237	167,800
2023-03-03	132.00	136.00	131.00	131.00	86.911	237,100
2023-03-02	133.00	134.00	131.00	132.00	87.574	646,500
2023-03-01	131.00	134.00	130.00	133.00	88.237	513,600
2023-02-28	130.00	134.00	129.00	131.00	86.911	419,100
2023-02-27	129.00	131.00	128.00	131.00	86.911	222,600
2023-02-24	130.00	138.00	128.00	129.00	85.584	1,533,200
2023-02-23	129.00	130.00	128.00	128.00	84.920	586,500
2023-02-22	129.00	130.00	128.00	129.00	85.584	163,900
2023-02-21	130.00	130.00	128.00	129.00	85.584	611,200
2023-02-20	130.00	132.00	129.00	130.00	86.247	54,600
2023-02-17	130.00	133.00	130.00	130.00	86.247	226,400
2023-02-16	129.00	131.00	129.00	130.00	86.247	64,900
2023-02-15	130.00	131.00	129.00	129.00	85.584	304,200
2023-02-14	130.00	132.00	130.00	130.00	86.247	253,300
2023-02-13	129.00	132.00	129.00	130.00	86.247	862,100
2023-02-10	131.00	132.00	129.00	129.00	85.584	1,149,700
2023-02-09	130.00	131.00	129.00	130.00	86.247	417,600
2023-02-08	128.00	130.00	128.00	130.00	86.247	256,800
2023-02-07	129.00	130.00	128.00	128.00	84.920	227,800
2023-02-06	129.00	130.00	128.00	128.00	84.920	202,900
2023-02-03	130.00	131.00	128.00	129.00	85.584	705,500
2023-02-02	129.00	131.00	128.00	130.00	86.247	159,100
2023-02-01	130.00	130.00	128.00	129.00	85.584	239,100
2023-01-31	130.00	131.00	127.00	128.00	84.920	285,600
2023-01-30	129.00	131.00	128.00	130.00	86.247	368,400
2023-01-27	131.00	131.00	129.00	129.00	85.584	890,900
2023-01-26	131.00	132.00	129.00	131.00	86.911	128,500
2023-01-25	131.00	134.00	129.00	131.00	86.911	338,000
2023-01-24	130.00	132.00	129.00	131.00	86.911	248,200

← NewerPage 15 of 21 · 1,216 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.