Prima Globalindo Logistik Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	114.00	114.00	113.00	114.00	72.271	189,700
2022-10-27	112.00	114.00	112.00	114.00	72.271	660,200
2022-10-26	112.00	113.00	111.00	112.00	71.003	111,300
2022-10-25	112.00	113.00	111.00	112.00	71.003	1,620,000
2022-10-24	112.00	112.00	111.00	112.00	71.003	1,886,900
2022-10-21	111.00	113.00	110.00	112.00	71.003	2,468,300
2022-10-20	119.00	119.00	109.00	112.00	71.003	660,500
2022-10-19	111.00	112.00	110.00	112.00	71.003	871,900
2022-10-18	112.00	112.00	110.00	111.00	70.369	492,500
2022-10-17	113.00	113.00	110.00	112.00	71.003	722,400
2022-10-14	113.00	113.00	111.00	113.00	71.637	390,300
2022-10-13	112.00	113.00	112.00	113.00	71.637	561,200
2022-10-12	114.00	114.00	112.00	112.00	71.003	622,400
2022-10-11	115.00	116.00	113.00	114.00	72.271	375,500
2022-10-10	115.00	115.00	114.00	115.00	72.905	275,100
2022-10-07	116.00	116.00	113.00	115.00	72.905	728,600
2022-10-06	115.00	117.00	113.00	115.00	72.905	1,554,000
2022-10-05	115.00	115.00	113.00	115.00	72.905	963,600
2022-10-04	114.00	116.00	114.00	115.00	72.905	385,500
2022-10-03	114.00	117.00	113.00	114.00	72.271	535,300
2022-09-30	115.00	115.00	112.00	113.00	71.637	1,032,600
2022-09-29	117.00	117.00	115.00	115.00	72.905	590,300
2022-09-28	118.00	118.00	115.00	115.00	72.905	476,400
2022-09-27	117.00	119.00	114.00	119.00	75.440	2,382,600
2022-09-26	117.00	119.00	113.00	117.00	74.173	263,900
2022-09-23	118.00	119.00	116.00	119.00	75.440	413,700
2022-09-22	119.00	119.00	117.00	118.00	74.807	251,400
2022-09-21	119.00	119.00	117.00	118.00	74.807	504,300
2022-09-20	117.00	119.00	115.00	119.00	75.440	1,328,400
2022-09-19	120.00	120.00	116.00	117.00	74.173	893,100
2022-09-16	121.00	123.00	118.00	118.00	74.807	1,507,400
2022-09-15	121.00	125.00	119.00	121.00	76.708	983,300
2022-09-14	123.00	123.00	118.00	121.00	76.708	1,429,900
2022-09-13	120.00	124.00	119.00	123.00	77.976	2,357,700
2022-09-12	117.00	119.00	114.00	119.00	75.440	2,259,700
2022-09-09	118.00	120.00	114.00	114.00	72.271	5,709,700
2022-09-08	117.00	119.00	116.00	118.00	74.807	935,600
2022-09-07	118.00	119.00	114.00	116.00	73.539	3,499,700
2022-09-06	119.00	120.00	115.00	118.00	74.807	2,990,600
2022-09-05	122.00	123.00	115.00	119.00	75.440	3,242,800
2022-09-02	115.00	128.00	115.00	123.00	77.976	3,492,200
2022-09-01	125.00	128.00	119.00	123.00	77.976	8,753,600
2022-08-31	140.00	140.00	128.00	128.00	81.146	16,075,400
2022-08-30	139.00	143.00	139.00	142.00	90.021	976,600
2022-08-29	140.00	140.00	137.00	140.00	88.753	1,736,200
2022-08-26	143.00	143.00	140.00	141.00	89.387	447,000
2022-08-25	143.00	144.00	141.00	143.00	90.655	589,600
2022-08-24	140.00	143.00	140.00	143.00	90.655	667,200
2022-08-23	141.00	141.00	139.00	140.00	88.753	339,500
2022-08-22	141.00	141.00	138.00	139.00	88.120	235,200
2022-08-19	141.00	142.00	139.00	141.00	89.387	1,295,900
2022-08-18	142.00	144.00	139.00	142.00	90.021	537,300
2022-08-16	141.00	143.00	139.00	142.00	90.021	1,474,500
2022-08-15	141.00	142.00	137.00	139.00	88.120	2,145,400
2022-08-12	141.00	143.00	140.00	141.00	89.387	621,600
2022-08-11	141.00	143.00	140.00	142.00	90.021	811,300
2022-08-10	142.00	142.00	140.00	141.00	89.387	549,500
2022-08-09	143.00	143.00	141.00	143.00	90.655	1,334,300
2022-08-08	145.00	146.00	143.00	143.00	90.655	4,758,400
2022-08-05	145.00	145.00	143.00	144.00	91.289	859,600

← NewerPage 17 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.