Prima Globalindo Logistik Tbk historical data

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

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

← NewerPage 20 of 21 · 1,216 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.