Prima Globalindo Logistik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 147.00 | 158.00 | 145.00 | 156.00 | 96.892 | 8,550,200 |
| 2022-04-28 | 142.00 | 149.00 | 140.00 | 144.00 | 89.439 | 6,027,200 |
| 2022-04-27 | 142.00 | 142.00 | 138.00 | 140.00 | 86.954 | 2,426,100 |
| 2022-04-26 | 140.00 | 143.00 | 136.00 | 141.00 | 87.576 | 1,458,900 |
| 2022-04-25 | 136.00 | 148.00 | 135.00 | 137.00 | 85.091 | 3,317,100 |
| 2022-04-22 | 140.00 | 141.00 | 132.00 | 137.00 | 85.091 | 2,763,400 |
| 2022-04-21 | 136.00 | 143.00 | 134.00 | 137.00 | 85.091 | 1,186,900 |
| 2022-04-20 | 146.00 | 148.00 | 132.00 | 136.00 | 84.470 | 3,528,400 |
| 2022-04-19 | 138.00 | 150.00 | 138.00 | 146.00 | 90.681 | 13,430,800 |
| 2022-04-18 | 125.00 | 137.00 | 125.00 | 137.00 | 85.091 | 9,109,600 |
| 2022-04-14 | 126.00 | 128.00 | 124.00 | 125.00 | 77.638 | 503,000 |
| 2022-04-13 | 127.00 | 127.00 | 125.00 | 125.00 | 77.638 | 631,600 |
| 2022-04-12 | 129.00 | 129.00 | 125.00 | 126.00 | 78.259 | 902,900 |
| 2022-04-11 | 130.00 | 131.00 | 125.00 | 126.00 | 78.259 | 936,400 |
| 2022-04-08 | 131.00 | 132.00 | 130.00 | 130.00 | 80.743 | 697,000 |
| 2022-04-07 | 132.00 | 134.00 | 128.00 | 130.00 | 80.743 | 1,224,700 |
| 2022-04-06 | 132.00 | 135.00 | 127.00 | 132.00 | 81.986 | 2,781,300 |
| 2022-04-05 | 124.00 | 131.00 | 121.00 | 131.00 | 81.365 | 2,919,300 |
| 2022-04-04 | 125.00 | 127.00 | 120.00 | 124.00 | 77.017 | 2,018,200 |
| 2022-04-01 | 126.00 | 126.00 | 122.00 | 125.00 | 77.638 | 366,300 |
| 2022-03-31 | 129.00 | 131.00 | 125.00 | 126.00 | 78.259 | 798,900 |
| 2022-03-30 | 127.00 | 129.00 | 120.00 | 129.00 | 80.122 | 1,377,600 |
| 2022-03-29 | 133.00 | 135.00 | 124.00 | 125.00 | 77.638 | 1,943,400 |
| 2022-03-28 | 122.00 | 133.00 | 122.00 | 133.00 | 82.607 | 3,958,100 |
| 2022-03-25 | 120.00 | 125.00 | 120.00 | 122.00 | 75.775 | 2,622,200 |
| 2022-03-24 | 116.00 | 122.00 | 116.00 | 120.00 | 74.532 | 892,500 |
| 2022-03-23 | 116.00 | 120.00 | 115.00 | 116.00 | 72.048 | 861,000 |
| 2022-03-22 | 114.00 | 116.00 | 112.00 | 114.00 | 70.806 | 554,500 |
| 2022-03-21 | 115.00 | 115.00 | 112.00 | 114.00 | 70.806 | 961,400 |
| 2022-03-18 | 116.00 | 117.00 | 114.00 | 115.00 | 71.427 | 301,700 |
| 2022-03-17 | 115.00 | 116.00 | 112.00 | 115.00 | 71.427 | 315,900 |
| 2022-03-16 | 117.00 | 117.00 | 113.00 | 115.00 | 71.427 | 987,800 |
| 2022-03-15 | 118.00 | 118.00 | 112.00 | 117.00 | 72.669 | 1,047,800 |
| 2022-03-14 | 115.00 | 119.00 | 115.00 | 118.00 | 73.290 | 519,400 |
| 2022-03-11 | 118.00 | 118.00 | 114.00 | 115.00 | 71.427 | 443,400 |
| 2022-03-10 | 115.00 | 117.00 | 111.00 | 115.00 | 71.427 | 1,382,500 |
| 2022-03-09 | 113.00 | 115.00 | 110.00 | 114.00 | 70.806 | 2,028,400 |
| 2022-03-08 | 119.00 | 119.00 | 112.00 | 113.00 | 70.185 | 1,417,100 |
| 2022-03-07 | 121.00 | 121.00 | 115.00 | 119.00 | 73.911 | 1,519,200 |
| 2022-03-04 | 122.00 | 125.00 | 119.00 | 121.00 | 75.153 | 753,000 |
| 2022-03-02 | 121.00 | 128.00 | 120.00 | 122.00 | 75.775 | 1,094,400 |
| 2022-03-01 | 119.00 | 121.00 | 118.00 | 121.00 | 75.153 | 1,213,000 |
| 2022-02-25 | 118.00 | 120.00 | 118.00 | 119.00 | 73.911 | 855,300 |
| 2022-02-24 | 123.00 | 124.00 | 111.00 | 118.00 | 73.290 | 6,376,900 |
| 2022-02-23 | 123.00 | 124.00 | 121.00 | 123.00 | 76.396 | 394,000 |
| 2022-02-22 | 125.00 | 125.00 | 123.00 | 124.00 | 77.017 | 430,300 |
| 2022-02-21 | 123.00 | 125.00 | 122.00 | 124.00 | 77.017 | 514,500 |
| 2022-02-18 | 123.00 | 123.00 | 121.00 | 122.00 | 75.775 | 1,484,600 |
| 2022-02-17 | 124.00 | 124.00 | 122.00 | 123.00 | 76.396 | 436,000 |
| 2022-02-16 | 122.00 | 124.00 | 121.00 | 124.00 | 77.017 | 869,900 |
| 2022-02-15 | 121.00 | 125.00 | 121.00 | 122.00 | 75.775 | 2,026,800 |
| 2022-02-14 | 123.00 | 123.00 | 121.00 | 121.00 | 75.153 | 554,200 |
| 2022-02-11 | 123.00 | 123.00 | 121.00 | 122.00 | 75.775 | 378,500 |
| 2022-02-10 | 124.00 | 125.00 | 121.00 | 123.00 | 76.396 | 1,976,300 |
| 2022-02-09 | 123.00 | 125.00 | 121.00 | 124.00 | 77.017 | 1,288,600 |
| 2022-02-08 | 124.00 | 125.00 | 122.00 | 123.00 | 76.396 | 954,200 |
| 2022-02-07 | 122.00 | 125.00 | 121.00 | 124.00 | 77.017 | 475,200 |
| 2022-02-04 | 125.00 | 125.00 | 121.00 | 122.00 | 75.775 | 797,100 |
| 2022-02-03 | 124.00 | 128.00 | 122.00 | 125.00 | 77.638 | 924,000 |
| 2022-02-02 | 121.00 | 127.00 | 121.00 | 123.00 | 76.396 | 917,400 |
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.