Prima Globalindo Logistik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 214.00 | 230.00 | 210.00 | 220.00 | 220.00 | 5,510,900 |
| 2026-07-22 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | 976,700 |
| 2026-07-21 | 210.00 | 222.00 | 208.00 | 210.00 | 210.00 | 2,299,300 |
| 2026-07-20 | 208.00 | 212.00 | 204.00 | 210.00 | 210.00 | 1,499,000 |
| 2026-07-17 | 206.00 | 210.00 | 204.00 | 208.00 | 208.00 | 1,271,900 |
| 2026-07-16 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | 956,100 |
| 2026-07-15 | 212.00 | 216.00 | 199.00 | 206.00 | 206.00 | 1,530,000 |
| 2026-07-14 | 220.00 | 220.00 | 195.00 | 210.00 | 210.00 | 2,340,300 |
| 2026-07-13 | 230.00 | 230.00 | 206.00 | 210.00 | 210.00 | 1,878,200 |
| 2026-07-10 | 226.00 | 234.00 | 212.00 | 222.00 | 222.00 | 1,457,400 |
| 2026-07-09 | 214.00 | 234.00 | 210.00 | 228.00 | 228.00 | 3,305,100 |
| 2026-07-08 | 230.00 | 230.00 | 210.00 | 216.00 | 216.00 | 4,416,500 |
| 2026-07-07 | 232.00 | 232.00 | 200.00 | 232.00 | 232.00 | 12,875,900 |
| 2026-07-06 | 194.00 | 212.00 | 194.00 | 212.00 | 212.00 | 3,038,500 |
| 2026-07-03 | 177.00 | 194.00 | 177.00 | 194.00 | 194.00 | 4,262,200 |
| 2026-07-02 | 172.00 | 189.00 | 168.00 | 177.00 | 177.00 | 1,160,600 |
| 2026-07-01 | 169.00 | 173.00 | 167.00 | 172.00 | 172.00 | 513,800 |
| 2026-06-30 | 166.00 | 172.00 | 165.00 | 167.00 | 167.00 | 969,200 |
| 2026-06-29 | 171.00 | 175.00 | 166.00 | 166.00 | 166.00 | 308,500 |
| 2026-06-26 | 174.00 | 180.00 | 171.00 | 172.00 | 172.00 | 113,300 |
| 2026-06-25 | 180.00 | 180.00 | 172.00 | 175.00 | 175.00 | 1,069,700 |
| 2026-06-24 | 183.00 | 189.00 | 175.00 | 180.00 | 180.00 | 534,300 |
| 2026-06-23 | 189.00 | 190.00 | 175.00 | 183.00 | 183.00 | 730,600 |
| 2026-06-22 | 192.00 | 194.00 | 188.00 | 190.00 | 190.00 | 1,069,400 |
| 2026-06-19 | 182.00 | 200.00 | 182.00 | 191.00 | 191.00 | 947,300 |
| 2026-06-18 | 174.00 | 183.00 | 174.00 | 183.00 | 183.00 | 2,242,300 |
| 2026-06-17 | 164.00 | 179.00 | 164.00 | 174.00 | 174.00 | 1,807,100 |
| 2026-06-16 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2026-06-15 | 160.00 | 170.00 | 153.00 | 164.00 | 164.00 | 3,157,300 |
| 2026-06-12 | 156.00 | 164.00 | 154.00 | 162.00 | 162.00 | 1,147,900 |
| 2026-06-11 | 161.00 | 165.00 | 155.00 | 156.00 | 156.00 | 679,200 |
| 2026-06-10 | 159.00 | 174.00 | 150.00 | 161.00 | 161.00 | 4,891,800 |
| 2026-06-09 | 150.00 | 163.00 | 135.00 | 159.00 | 159.00 | 12,955,400 |
| 2026-06-08 | 166.00 | 166.00 | 150.00 | 150.00 | 150.00 | 288,800 |
| 2026-06-05 | 183.00 | 183.00 | 166.00 | 166.00 | 166.00 | 1,326,200 |
| 2026-06-04 | 184.00 | 194.00 | 184.00 | 184.00 | 184.00 | 1,722,000 |
| 2026-06-03 | 204.00 | 220.00 | 204.00 | 204.00 | 204.00 | 350,400 |
| 2026-06-02 | 248.00 | 248.00 | 226.00 | 226.00 | 226.00 | 3,013,800 |
| 2026-06-01 | 250.00 | 250.00 | 250.00 | 250.00 | 210.50 | 0 |
| 2026-05-29 | 232.00 | 256.00 | 232.00 | 250.00 | 210.50 | 45,861,200 |
| 2026-05-28 | 234.00 | 234.00 | 234.00 | 234.00 | 197.03 | 0 |
| 2026-05-27 | 234.00 | 234.00 | 234.00 | 234.00 | 197.03 | 0 |
| 2026-05-26 | 234.00 | 234.00 | 214.00 | 234.00 | 197.03 | 26,903,000 |
| 2026-05-25 | 214.00 | 214.00 | 214.00 | 214.00 | 180.19 | 6,848,300 |
| 2026-05-22 | 195.00 | 195.00 | 195.00 | 195.00 | 164.19 | 3,694,600 |
| 2026-05-21 | 193.00 | 193.00 | 178.00 | 178.00 | 149.88 | 2,045,600 |
| 2026-05-20 | 220.00 | 220.00 | 197.00 | 197.00 | 165.87 | 3,183,900 |
| 2026-05-19 | 220.00 | 228.00 | 199.00 | 218.00 | 183.56 | 2,057,200 |
| 2026-05-18 | 220.00 | 230.00 | 198.00 | 220.00 | 185.24 | 1,150,100 |
| 2026-05-15 | 220.00 | 220.00 | 220.00 | 220.00 | 185.24 | 0 |
| 2026-05-14 | 220.00 | 220.00 | 220.00 | 220.00 | 185.24 | 0 |
| 2026-05-13 | 198.00 | 220.00 | 198.00 | 220.00 | 185.24 | 986,400 |
| 2026-05-12 | 202.00 | 206.00 | 198.00 | 200.00 | 168.40 | 679,500 |
| 2026-05-11 | 226.00 | 226.00 | 198.00 | 206.00 | 173.45 | 758,100 |
| 2026-05-08 | 210.00 | 220.00 | 200.00 | 216.00 | 181.87 | 370,500 |
| 2026-05-07 | 212.00 | 220.00 | 192.00 | 214.00 | 180.19 | 1,328,400 |
| 2026-05-06 | 200.00 | 214.00 | 200.00 | 208.00 | 175.14 | 213,200 |
| 2026-05-05 | 199.00 | 206.00 | 192.00 | 202.00 | 170.08 | 443,400 |
| 2026-05-04 | 216.00 | 216.00 | 199.00 | 199.00 | 167.56 | 508,500 |
| 2026-05-01 | 206.00 | 206.00 | 206.00 | 206.00 | 173.45 | 0 |
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.