Prima Globalindo Logistik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 216.00 | 224.00 | 206.00 | 206.00 | 173.45 | 1,454,600 |
| 2026-04-29 | 218.00 | 224.00 | 212.00 | 216.00 | 181.87 | 1,085,300 |
| 2026-04-28 | 226.00 | 228.00 | 208.00 | 218.00 | 183.56 | 615,400 |
| 2026-04-27 | 228.00 | 234.00 | 224.00 | 226.00 | 190.29 | 631,500 |
| 2026-04-24 | 240.00 | 240.00 | 226.00 | 226.00 | 190.29 | 1,577,100 |
| 2026-04-23 | 242.00 | 250.00 | 228.00 | 240.00 | 202.08 | 1,345,800 |
| 2026-04-22 | 238.00 | 248.00 | 236.00 | 242.00 | 203.76 | 1,574,100 |
| 2026-04-21 | 236.00 | 246.00 | 228.00 | 234.00 | 197.03 | 948,200 |
| 2026-04-20 | 236.00 | 246.00 | 234.00 | 234.00 | 197.03 | 964,800 |
| 2026-04-17 | 236.00 | 240.00 | 210.00 | 234.00 | 197.03 | 579,000 |
| 2026-04-16 | 248.00 | 254.00 | 228.00 | 230.00 | 193.66 | 1,621,300 |
| 2026-04-15 | 240.00 | 250.00 | 230.00 | 248.00 | 208.82 | 3,754,300 |
| 2026-04-14 | 208.00 | 228.00 | 208.00 | 228.00 | 191.98 | 2,491,400 |
| 2026-04-13 | 190.00 | 208.00 | 188.00 | 208.00 | 175.14 | 2,058,400 |
| 2026-04-10 | 182.00 | 200.00 | 180.00 | 190.00 | 159.98 | 1,792,700 |
| 2026-04-09 | 182.00 | 184.00 | 178.00 | 183.00 | 154.09 | 1,387,200 |
| 2026-04-08 | 180.00 | 185.00 | 180.00 | 182.00 | 153.24 | 1,504,000 |
| 2026-04-07 | 190.00 | 190.00 | 179.00 | 180.00 | 151.56 | 497,400 |
| 2026-04-06 | 200.00 | 200.00 | 183.00 | 183.00 | 154.09 | 829,600 |
| 2026-04-02 | 192.00 | 192.00 | 184.00 | 185.00 | 155.77 | 1,020,500 |
| 2026-04-01 | 196.00 | 196.00 | 188.00 | 192.00 | 161.66 | 557,200 |
| 2026-03-31 | 197.00 | 198.00 | 189.00 | 196.00 | 165.03 | 348,700 |
| 2026-03-30 | 189.00 | 202.00 | 185.00 | 197.00 | 165.87 | 906,300 |
| 2026-03-27 | 195.00 | 195.00 | 189.00 | 189.00 | 159.14 | 139,500 |
| 2026-03-26 | 200.00 | 200.00 | 188.00 | 191.00 | 160.82 | 589,700 |
| 2026-03-25 | 191.00 | 200.00 | 187.00 | 194.00 | 163.35 | 1,745,800 |
| 2026-03-17 | 200.00 | 200.00 | 186.00 | 192.00 | 161.66 | 405,800 |
| 2026-03-16 | 193.00 | 193.00 | 175.00 | 191.00 | 160.82 | 983,400 |
| 2026-03-13 | 206.00 | 214.00 | 193.00 | 193.00 | 162.51 | 1,298,900 |
| 2026-03-12 | 195.00 | 220.00 | 195.00 | 206.00 | 173.45 | 1,156,800 |
| 2026-03-11 | 204.00 | 212.00 | 193.00 | 200.00 | 168.40 | 1,370,700 |
| 2026-03-10 | 195.00 | 210.00 | 190.00 | 202.00 | 170.08 | 626,600 |
| 2026-03-09 | 216.00 | 216.00 | 191.00 | 195.00 | 164.19 | 2,444,400 |
| 2026-03-06 | 216.00 | 220.00 | 200.00 | 212.00 | 178.50 | 1,992,800 |
| 2026-03-05 | 185.00 | 202.00 | 183.00 | 202.00 | 170.08 | 648,900 |
| 2026-03-04 | 204.00 | 204.00 | 184.00 | 185.00 | 155.77 | 3,334,400 |
| 2026-03-03 | 206.00 | 216.00 | 189.00 | 204.00 | 171.77 | 3,137,300 |
| 2026-03-02 | 226.00 | 226.00 | 206.00 | 208.00 | 175.14 | 4,553,800 |
| 2026-02-27 | 252.00 | 266.00 | 226.00 | 228.00 | 191.98 | 5,258,400 |
| 2026-02-26 | 232.00 | 250.00 | 228.00 | 250.00 | 210.50 | 5,990,300 |
| 2026-02-25 | 212.00 | 232.00 | 212.00 | 228.00 | 191.98 | 4,619,200 |
| 2026-02-24 | 222.00 | 224.00 | 200.00 | 214.00 | 180.19 | 2,532,900 |
| 2026-02-23 | 236.00 | 236.00 | 210.00 | 216.00 | 181.87 | 3,556,100 |
| 2026-02-20 | 234.00 | 258.00 | 230.00 | 232.00 | 195.34 | 2,548,600 |
| 2026-02-19 | 278.00 | 282.00 | 234.00 | 252.00 | 212.18 | 24,707,500 |
| 2026-02-18 | 258.00 | 258.00 | 258.00 | 258.00 | 217.24 | 5,542,100 |
| 2026-02-13 | 236.00 | 236.00 | 204.00 | 236.00 | 198.71 | 15,173,800 |
| 2026-02-12 | 179.00 | 216.00 | 179.00 | 216.00 | 181.87 | 6,937,000 |
| 2026-02-11 | 198.00 | 198.00 | 198.00 | 198.00 | 166.72 | 1,643,900 |
| 2026-02-10 | 220.00 | 220.00 | 220.00 | 220.00 | 185.24 | 5,021,900 |
| 2026-02-09 | 244.00 | 244.00 | 244.00 | 244.00 | 205.45 | 19,000 |
| 2026-02-06 | 270.00 | 270.00 | 270.00 | 270.00 | 227.34 | 64,200 |
| 2026-02-05 | 298.00 | 298.00 | 298.00 | 298.00 | 250.92 | 0 |
| 2026-02-04 | 298.00 | 298.00 | 298.00 | 298.00 | 250.92 | 0 |
| 2026-02-03 | 298.00 | 298.00 | 298.00 | 298.00 | 250.92 | 0 |
| 2026-02-02 | 298.00 | 298.00 | 298.00 | 298.00 | 250.92 | 0 |
| 2026-01-30 | 298.00 | 298.00 | 298.00 | 298.00 | 250.92 | 0 |
| 2026-01-29 | 298.00 | 298.00 | 298.00 | 298.00 | 250.92 | 0 |
| 2026-01-28 | 298.00 | 298.00 | 298.00 | 298.00 | 250.92 | 0 |
| 2026-01-27 | 298.00 | 298.00 | 298.00 | 298.00 | 250.92 | 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.