Prima Globalindo Logistik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 122.00 | 124.00 | 120.00 | 121.00 | 75.153 | 890,900 |
| 2022-01-28 | 127.00 | 128.00 | 120.00 | 122.00 | 75.775 | 2,109,800 |
| 2022-01-27 | 124.00 | 128.00 | 124.00 | 127.00 | 78.880 | 397,300 |
| 2022-01-26 | 126.00 | 128.00 | 124.00 | 124.00 | 77.017 | 765,100 |
| 2022-01-25 | 130.00 | 130.00 | 126.00 | 126.00 | 78.259 | 1,386,400 |
| 2022-01-24 | 131.00 | 133.00 | 128.00 | 130.00 | 80.743 | 924,600 |
| 2022-01-21 | 127.00 | 131.00 | 125.00 | 131.00 | 81.365 | 1,875,500 |
| 2022-01-20 | 123.00 | 126.00 | 123.00 | 126.00 | 78.259 | 1,412,600 |
| 2022-01-19 | 122.00 | 124.00 | 120.00 | 123.00 | 76.396 | 966,900 |
| 2022-01-18 | 124.00 | 124.00 | 121.00 | 122.00 | 75.775 | 1,337,000 |
| 2022-01-17 | 125.00 | 129.00 | 121.00 | 123.00 | 76.396 | 1,950,300 |
| 2022-01-14 | 122.00 | 126.00 | 120.00 | 125.00 | 77.638 | 2,301,400 |
| 2022-01-13 | 128.00 | 128.00 | 116.00 | 122.00 | 75.775 | 7,259,700 |
| 2022-01-12 | 129.00 | 135.00 | 126.00 | 128.00 | 75.775 | 2,916,100 |
| 2022-01-11 | 138.00 | 138.00 | 129.00 | 129.00 | 76.367 | 4,477,600 |
| 2022-01-10 | 143.00 | 143.00 | 137.00 | 138.00 | 81.694 | 4,354,900 |
| 2022-01-07 | 141.00 | 143.00 | 139.00 | 141.00 | 83.470 | 4,288,000 |
| 2022-01-06 | 141.00 | 143.00 | 139.00 | 141.00 | 83.470 | 3,299,400 |
| 2022-01-05 | 145.00 | 145.00 | 141.00 | 141.00 | 83.470 | 3,032,000 |
| 2022-01-04 | 144.00 | 147.00 | 140.00 | 144.00 | 85.246 | 4,558,900 |
| 2022-01-03 | 135.00 | 148.00 | 135.00 | 144.00 | 85.246 | 7,905,800 |
| 2021-12-30 | 138.00 | 139.00 | 125.00 | 135.00 | 79.919 | 7,689,700 |
| 2021-12-29 | 146.00 | 146.00 | 136.00 | 138.00 | 81.694 | 3,308,900 |
| 2021-12-28 | 150.00 | 151.00 | 140.00 | 146.00 | 86.430 | 2,901,100 |
| 2021-12-27 | 144.00 | 157.00 | 143.00 | 147.00 | 87.022 | 5,771,300 |
| 2021-12-24 | 135.00 | 148.00 | 135.00 | 143.00 | 84.654 | 7,291,400 |
| 2021-12-23 | 135.00 | 139.00 | 134.00 | 135.00 | 79.919 | 4,163,700 |
| 2021-12-22 | 138.00 | 140.00 | 133.00 | 134.00 | 79.327 | 3,050,100 |
| 2021-12-21 | 138.00 | 138.00 | 135.00 | 138.00 | 81.694 | 891,600 |
| 2021-12-20 | 139.00 | 139.00 | 130.00 | 138.00 | 81.694 | 4,607,000 |
| 2021-12-17 | 139.00 | 146.00 | 136.00 | 138.00 | 81.694 | 4,383,400 |
| 2021-12-16 | 144.00 | 145.00 | 138.00 | 138.00 | 81.694 | 7,193,100 |
| 2021-12-15 | 140.00 | 150.00 | 139.00 | 141.00 | 83.470 | 13,116,900 |
| 2021-12-14 | 132.00 | 142.00 | 131.00 | 138.00 | 81.694 | 7,549,000 |
| 2021-12-13 | 130.00 | 135.00 | 126.00 | 131.00 | 77.551 | 18,132,200 |
| 2021-12-10 | 134.00 | 143.00 | 130.00 | 130.00 | 76.959 | 7,320,000 |
| 2021-12-09 | 122.00 | 132.00 | 122.00 | 132.00 | 78.143 | 14,216,600 |
| 2021-12-08 | 121.00 | 121.00 | 118.00 | 120.00 | 71.039 | 1,092,300 |
| 2021-12-07 | 120.00 | 123.00 | 119.00 | 120.00 | 71.039 | 2,779,400 |
| 2021-12-06 | 122.00 | 126.00 | 117.00 | 120.00 | 71.039 | 2,952,200 |
| 2021-12-03 | 117.00 | 123.00 | 117.00 | 120.00 | 71.039 | 2,183,400 |
| 2021-12-02 | 115.00 | 122.00 | 115.00 | 117.00 | 69.263 | 2,615,900 |
| 2021-12-01 | 122.00 | 124.00 | 115.00 | 115.00 | 68.079 | 2,087,800 |
| 2021-11-30 | 128.00 | 132.00 | 120.00 | 123.00 | 72.815 | 7,819,900 |
| 2021-11-29 | 118.00 | 127.00 | 111.00 | 127.00 | 75.183 | 4,591,900 |
| 2021-11-26 | 121.00 | 122.00 | 112.00 | 118.00 | 69.855 | 4,809,500 |
| 2021-11-25 | 126.00 | 130.00 | 118.00 | 121.00 | 71.631 | 5,700,600 |
| 2021-11-24 | 131.00 | 133.00 | 126.00 | 126.00 | 74.591 | 984,700 |
| 2021-11-23 | 132.00 | 133.00 | 128.00 | 130.00 | 76.959 | 1,181,700 |
| 2021-11-22 | 129.00 | 132.00 | 124.00 | 130.00 | 76.959 | 3,030,200 |
| 2021-11-19 | 130.00 | 135.00 | 126.00 | 128.00 | 75.775 | 2,425,900 |
| 2021-11-18 | 133.00 | 133.00 | 124.00 | 130.00 | 76.959 | 4,756,300 |
| 2021-11-17 | 137.00 | 148.00 | 132.00 | 132.00 | 78.143 | 12,983,000 |
| 2021-11-16 | 124.00 | 136.00 | 118.00 | 136.00 | 80.510 | 17,060,700 |
| 2021-11-15 | 117.00 | 124.00 | 114.00 | 124.00 | 73.407 | 5,686,700 |
| 2021-11-12 | 118.00 | 124.00 | 114.00 | 117.00 | 69.263 | 6,272,900 |
| 2021-11-11 | 120.00 | 122.00 | 110.00 | 118.00 | 69.855 | 7,524,200 |
| 2021-11-10 | 114.00 | 121.00 | 113.00 | 120.00 | 71.039 | 25,758,300 |
| 2021-11-09 | 100.00 | 110.00 | 100.00 | 110.00 | 65.119 | 5,503,200 |
| 2021-11-08 | 100.00 | 101.00 | 99.000 | 100.00 | 59.199 | 2,136,300 |
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.