Prima Globalindo Logistik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 145.00 | 146.00 | 142.00 | 145.00 | 91.923 | 1,085,800 |
| 2022-08-03 | 146.00 | 147.00 | 144.00 | 146.00 | 92.557 | 1,534,300 |
| 2022-08-02 | 147.00 | 147.00 | 144.00 | 146.00 | 92.557 | 1,468,000 |
| 2022-08-01 | 147.00 | 147.00 | 144.00 | 145.00 | 91.923 | 1,539,100 |
| 2022-07-29 | 145.00 | 147.00 | 143.00 | 147.00 | 93.191 | 1,807,400 |
| 2022-07-28 | 146.00 | 148.00 | 144.00 | 146.00 | 92.557 | 1,386,900 |
| 2022-07-27 | 144.00 | 146.00 | 142.00 | 146.00 | 92.557 | 665,800 |
| 2022-07-26 | 145.00 | 145.00 | 143.00 | 144.00 | 91.289 | 514,800 |
| 2022-07-25 | 146.00 | 147.00 | 142.00 | 145.00 | 91.923 | 684,000 |
| 2022-07-22 | 145.00 | 148.00 | 144.00 | 145.00 | 91.923 | 592,200 |
| 2022-07-21 | 147.00 | 149.00 | 142.00 | 145.00 | 91.923 | 3,070,800 |
| 2022-07-20 | 151.00 | 153.00 | 147.00 | 147.00 | 93.191 | 1,724,700 |
| 2022-07-19 | 148.00 | 151.00 | 145.00 | 150.00 | 95.093 | 2,578,400 |
| 2022-07-18 | 150.00 | 151.00 | 146.00 | 147.00 | 93.191 | 545,300 |
| 2022-07-15 | 148.00 | 149.00 | 146.00 | 149.00 | 94.459 | 1,153,200 |
| 2022-07-14 | 146.00 | 149.00 | 144.00 | 148.00 | 93.825 | 855,200 |
| 2022-07-13 | 149.00 | 152.00 | 145.00 | 146.00 | 92.557 | 2,970,000 |
| 2022-07-12 | 148.00 | 152.00 | 145.00 | 148.00 | 93.825 | 948,500 |
| 2022-07-11 | 146.00 | 149.00 | 146.00 | 148.00 | 93.825 | 459,100 |
| 2022-07-08 | 147.00 | 152.00 | 145.00 | 146.00 | 92.557 | 594,500 |
| 2022-07-07 | 148.00 | 150.00 | 144.00 | 146.00 | 92.557 | 557,800 |
| 2022-07-06 | 145.00 | 151.00 | 145.00 | 148.00 | 93.825 | 1,478,600 |
| 2022-07-05 | 135.00 | 148.00 | 129.00 | 144.00 | 91.289 | 1,739,400 |
| 2022-07-04 | 149.00 | 149.00 | 134.00 | 135.00 | 85.584 | 2,899,300 |
| 2022-07-01 | 146.00 | 153.00 | 136.00 | 145.00 | 91.923 | 3,371,400 |
| 2022-06-30 | 151.00 | 151.00 | 147.00 | 147.00 | 93.191 | 855,400 |
| 2022-06-29 | 153.00 | 154.00 | 150.00 | 151.00 | 95.727 | 709,600 |
| 2022-06-28 | 150.00 | 157.00 | 150.00 | 152.00 | 96.361 | 1,539,600 |
| 2022-06-27 | 159.00 | 159.00 | 149.00 | 150.00 | 95.093 | 1,583,600 |
| 2022-06-24 | 145.00 | 158.00 | 145.00 | 153.00 | 96.995 | 3,690,700 |
| 2022-06-23 | 148.00 | 150.00 | 145.00 | 145.00 | 91.923 | 729,800 |
| 2022-06-22 | 147.00 | 150.00 | 145.00 | 148.00 | 93.825 | 2,049,000 |
| 2022-06-21 | 146.00 | 150.00 | 145.00 | 147.00 | 93.191 | 1,772,400 |
| 2022-06-20 | 149.00 | 150.00 | 145.00 | 146.00 | 92.557 | 1,122,000 |
| 2022-06-17 | 149.00 | 154.00 | 148.00 | 148.00 | 93.825 | 2,126,500 |
| 2022-06-16 | 145.00 | 153.00 | 145.00 | 149.00 | 94.459 | 1,977,500 |
| 2022-06-15 | 147.00 | 148.00 | 143.00 | 145.00 | 91.923 | 1,898,100 |
| 2022-06-14 | 146.00 | 151.00 | 140.00 | 148.00 | 91.923 | 3,609,800 |
| 2022-06-13 | 150.00 | 151.00 | 141.00 | 145.00 | 90.060 | 4,041,700 |
| 2022-06-10 | 150.00 | 154.00 | 149.00 | 150.00 | 93.165 | 2,489,800 |
| 2022-06-09 | 151.00 | 158.00 | 147.00 | 150.00 | 93.165 | 5,369,700 |
| 2022-06-08 | 147.00 | 155.00 | 140.00 | 151.00 | 93.787 | 8,988,900 |
| 2022-06-07 | 162.00 | 165.00 | 145.00 | 145.00 | 90.060 | 24,351,200 |
| 2022-06-06 | 170.00 | 174.00 | 159.00 | 161.00 | 99.998 | 13,091,400 |
| 2022-06-03 | 171.00 | 178.00 | 168.00 | 170.00 | 105.59 | 8,033,900 |
| 2022-06-02 | 179.00 | 184.00 | 169.00 | 170.00 | 105.59 | 10,936,100 |
| 2022-05-31 | 185.00 | 199.00 | 170.00 | 180.00 | 111.80 | 11,312,500 |
| 2022-05-30 | 172.00 | 186.00 | 170.00 | 182.00 | 113.04 | 7,242,600 |
| 2022-05-27 | 171.00 | 172.00 | 166.00 | 170.00 | 105.59 | 3,433,400 |
| 2022-05-25 | 165.00 | 171.00 | 156.00 | 171.00 | 106.21 | 4,236,500 |
| 2022-05-24 | 175.00 | 177.00 | 165.00 | 165.00 | 102.48 | 4,607,000 |
| 2022-05-23 | 187.00 | 187.00 | 174.00 | 175.00 | 108.69 | 3,519,300 |
| 2022-05-20 | 171.00 | 185.00 | 164.00 | 185.00 | 114.90 | 8,066,800 |
| 2022-05-19 | 181.00 | 183.00 | 162.00 | 171.00 | 106.21 | 5,852,900 |
| 2022-05-18 | 189.00 | 189.00 | 172.00 | 180.00 | 111.80 | 10,178,200 |
| 2022-05-17 | 167.00 | 182.00 | 167.00 | 182.00 | 113.04 | 12,572,100 |
| 2022-05-13 | 161.00 | 169.00 | 161.00 | 166.00 | 103.10 | 4,629,300 |
| 2022-05-12 | 157.00 | 163.00 | 156.00 | 159.00 | 98.755 | 5,817,400 |
| 2022-05-11 | 163.00 | 166.00 | 147.00 | 156.00 | 96.892 | 9,999,000 |
| 2022-05-10 | 156.00 | 171.00 | 156.00 | 163.00 | 101.24 | 20,141,200 |
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.