Prima Globalindo Logistik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 130.00 | 131.00 | 128.00 | 131.00 | 86.911 | 401,700 |
| 2023-01-19 | 128.00 | 130.00 | 127.00 | 130.00 | 86.247 | 201,300 |
| 2023-01-18 | 126.00 | 129.00 | 126.00 | 128.00 | 84.920 | 187,500 |
| 2023-01-17 | 128.00 | 129.00 | 126.00 | 127.00 | 84.257 | 447,200 |
| 2023-01-16 | 130.00 | 130.00 | 127.00 | 128.00 | 84.920 | 251,400 |
| 2023-01-13 | 128.00 | 131.00 | 127.00 | 129.00 | 85.584 | 263,700 |
| 2023-01-12 | 126.00 | 131.00 | 126.00 | 130.00 | 86.247 | 307,400 |
| 2023-01-11 | 128.00 | 128.00 | 125.00 | 127.00 | 84.257 | 771,500 |
| 2023-01-10 | 130.00 | 130.00 | 127.00 | 128.00 | 84.920 | 739,000 |
| 2023-01-09 | 130.00 | 131.00 | 128.00 | 130.00 | 86.247 | 416,000 |
| 2023-01-06 | 133.00 | 133.00 | 125.00 | 130.00 | 86.247 | 1,353,500 |
| 2023-01-05 | 135.00 | 140.00 | 132.00 | 133.00 | 88.237 | 1,974,900 |
| 2023-01-04 | 138.00 | 138.00 | 134.00 | 135.00 | 89.564 | 772,900 |
| 2023-01-03 | 138.00 | 141.00 | 132.00 | 138.00 | 91.555 | 1,127,900 |
| 2023-01-02 | 137.00 | 145.00 | 135.00 | 138.00 | 91.555 | 5,490,700 |
| 2022-12-30 | 129.00 | 137.00 | 128.00 | 135.00 | 89.564 | 5,748,400 |
| 2022-12-29 | 131.00 | 132.00 | 127.00 | 129.00 | 85.584 | 654,400 |
| 2022-12-28 | 130.00 | 132.00 | 126.00 | 130.00 | 86.247 | 368,300 |
| 2022-12-27 | 132.00 | 132.00 | 128.00 | 129.00 | 85.584 | 813,000 |
| 2022-12-26 | 131.00 | 133.00 | 130.00 | 132.00 | 87.574 | 1,309,400 |
| 2022-12-23 | 132.00 | 132.00 | 128.00 | 131.00 | 86.911 | 597,300 |
| 2022-12-22 | 130.00 | 131.00 | 128.00 | 131.00 | 86.911 | 818,000 |
| 2022-12-21 | 126.00 | 130.00 | 126.00 | 130.00 | 86.247 | 2,109,500 |
| 2022-12-20 | 128.00 | 128.00 | 125.00 | 126.00 | 83.593 | 133,500 |
| 2022-12-19 | 127.00 | 128.00 | 126.00 | 126.00 | 83.593 | 303,900 |
| 2022-12-16 | 127.00 | 127.00 | 124.00 | 125.00 | 82.930 | 170,300 |
| 2022-12-15 | 125.00 | 127.00 | 125.00 | 126.00 | 83.593 | 446,800 |
| 2022-12-14 | 125.00 | 126.00 | 122.00 | 125.00 | 82.930 | 403,500 |
| 2022-12-13 | 126.00 | 127.00 | 124.00 | 125.00 | 82.930 | 528,600 |
| 2022-12-12 | 127.00 | 127.00 | 122.00 | 127.00 | 84.257 | 444,500 |
| 2022-12-09 | 127.00 | 128.00 | 124.00 | 127.00 | 84.257 | 1,627,500 |
| 2022-12-08 | 126.00 | 127.00 | 124.00 | 126.00 | 83.593 | 1,722,000 |
| 2022-12-07 | 133.00 | 134.00 | 125.00 | 126.00 | 83.593 | 2,820,000 |
| 2022-12-06 | 133.00 | 135.00 | 130.00 | 135.00 | 85.584 | 4,604,500 |
| 2022-12-05 | 135.00 | 135.00 | 130.00 | 132.00 | 83.682 | 2,010,000 |
| 2022-12-02 | 134.00 | 136.00 | 133.00 | 135.00 | 85.584 | 2,529,700 |
| 2022-12-01 | 132.00 | 137.00 | 132.00 | 134.00 | 84.950 | 2,446,600 |
| 2022-11-30 | 143.00 | 146.00 | 127.00 | 132.00 | 83.682 | 8,933,300 |
| 2022-11-29 | 131.00 | 133.00 | 130.00 | 133.00 | 84.316 | 9,302,700 |
| 2022-11-28 | 121.00 | 123.00 | 120.00 | 121.00 | 76.708 | 702,000 |
| 2022-11-25 | 121.00 | 122.00 | 120.00 | 121.00 | 76.708 | 732,300 |
| 2022-11-24 | 122.00 | 122.00 | 119.00 | 121.00 | 76.708 | 344,900 |
| 2022-11-23 | 121.00 | 121.00 | 117.00 | 119.00 | 75.440 | 380,600 |
| 2022-11-22 | 123.00 | 123.00 | 117.00 | 121.00 | 76.708 | 276,100 |
| 2022-11-21 | 121.00 | 123.00 | 119.00 | 120.00 | 76.074 | 377,100 |
| 2022-11-18 | 123.00 | 126.00 | 119.00 | 121.00 | 76.708 | 4,202,600 |
| 2022-11-17 | 121.00 | 124.00 | 119.00 | 122.00 | 77.342 | 1,860,200 |
| 2022-11-16 | 117.00 | 121.00 | 116.00 | 121.00 | 76.708 | 1,298,300 |
| 2022-11-15 | 117.00 | 119.00 | 114.00 | 117.00 | 74.173 | 1,805,100 |
| 2022-11-14 | 115.00 | 117.00 | 114.00 | 116.00 | 73.539 | 257,300 |
| 2022-11-11 | 116.00 | 116.00 | 112.00 | 115.00 | 72.905 | 598,300 |
| 2022-11-10 | 119.00 | 119.00 | 114.00 | 116.00 | 73.539 | 1,353,000 |
| 2022-11-09 | 114.00 | 119.00 | 113.00 | 119.00 | 75.440 | 2,489,000 |
| 2022-11-08 | 113.00 | 114.00 | 112.00 | 112.00 | 71.003 | 383,700 |
| 2022-11-07 | 113.00 | 114.00 | 113.00 | 113.00 | 71.637 | 369,600 |
| 2022-11-04 | 114.00 | 114.00 | 111.00 | 114.00 | 72.271 | 443,200 |
| 2022-11-03 | 114.00 | 114.00 | 112.00 | 113.00 | 71.637 | 333,500 |
| 2022-11-02 | 119.00 | 119.00 | 113.00 | 115.00 | 72.905 | 224,100 |
| 2022-11-01 | 115.00 | 115.00 | 113.00 | 115.00 | 72.905 | 654,600 |
| 2022-10-31 | 114.00 | 114.00 | 112.00 | 112.00 | 71.003 | 886,700 |
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.