Prima Globalindo Logistik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 298.00 | 298.00 | 298.00 | 298.00 | 250.92 | 0 |
| 2026-01-23 | 298.00 | 298.00 | 298.00 | 298.00 | 250.92 | 0 |
| 2026-01-22 | 298.00 | 298.00 | 298.00 | 298.00 | 250.92 | 0 |
| 2026-01-21 | 298.00 | 298.00 | 298.00 | 298.00 | 250.92 | 0 |
| 2026-01-20 | 298.00 | 298.00 | 298.00 | 298.00 | 250.92 | 0 |
| 2026-01-19 | 298.00 | 298.00 | 298.00 | 298.00 | 250.92 | 0 |
| 2026-01-16 | 298.00 | 298.00 | 298.00 | 298.00 | 250.92 | 0 |
| 2026-01-15 | 298.00 | 298.00 | 298.00 | 298.00 | 250.92 | 0 |
| 2026-01-14 | 298.00 | 298.00 | 298.00 | 298.00 | 250.92 | 0 |
| 2026-01-13 | 298.00 | 298.00 | 298.00 | 298.00 | 250.92 | 0 |
| 2026-01-12 | 298.00 | 298.00 | 298.00 | 298.00 | 250.92 | 2,956,800 |
| 2026-01-09 | 272.00 | 272.00 | 272.00 | 272.00 | 229.02 | 0 |
| 2026-01-08 | 272.00 | 272.00 | 272.00 | 272.00 | 229.02 | 1,931,700 |
| 2026-01-07 | 206.00 | 248.00 | 206.00 | 248.00 | 208.82 | 7,198,400 |
| 2026-01-06 | 226.00 | 226.00 | 210.00 | 226.00 | 190.29 | 4,528,000 |
| 2026-01-05 | 189.00 | 206.00 | 189.00 | 206.00 | 173.45 | 16,990,500 |
| 2026-01-02 | 200.00 | 200.00 | 184.00 | 189.00 | 159.14 | 11,542,900 |
| 2026-01-01 | 184.00 | 184.00 | 184.00 | 184.00 | 154.93 | 0 |
| 2025-12-31 | 184.00 | 184.00 | 184.00 | 184.00 | 154.93 | 0 |
| 2025-12-30 | 170.00 | 187.00 | 160.00 | 184.00 | 154.93 | 26,202,800 |
| 2025-12-29 | 155.00 | 170.00 | 143.00 | 170.00 | 143.14 | 10,473,900 |
| 2025-12-26 | 155.00 | 155.00 | 155.00 | 155.00 | 130.51 | 0 |
| 2025-12-25 | 155.00 | 155.00 | 155.00 | 155.00 | 130.51 | 0 |
| 2025-12-24 | 152.00 | 160.00 | 146.00 | 155.00 | 130.51 | 1,923,500 |
| 2025-12-23 | 156.00 | 156.00 | 139.00 | 154.00 | 129.67 | 3,664,300 |
| 2025-12-22 | 153.00 | 158.00 | 138.00 | 151.00 | 127.14 | 11,105,800 |
| 2025-12-19 | 175.00 | 187.00 | 153.00 | 153.00 | 128.83 | 27,078,300 |
| 2025-12-18 | 158.00 | 176.00 | 155.00 | 170.00 | 143.14 | 18,001,900 |
| 2025-12-17 | 162.00 | 166.00 | 153.00 | 160.00 | 134.72 | 3,856,900 |
| 2025-12-16 | 154.00 | 164.00 | 154.00 | 157.00 | 132.19 | 4,262,800 |
| 2025-12-15 | 160.00 | 168.00 | 154.00 | 154.00 | 129.67 | 3,264,500 |
| 2025-12-12 | 160.00 | 163.00 | 148.00 | 157.00 | 132.19 | 4,070,500 |
| 2025-12-11 | 163.00 | 172.00 | 142.00 | 160.00 | 134.72 | 14,634,300 |
| 2025-12-10 | 145.00 | 157.00 | 145.00 | 157.00 | 132.19 | 7,923,800 |
| 2025-12-09 | 132.00 | 143.00 | 129.00 | 143.00 | 120.41 | 8,767,100 |
| 2025-12-08 | 123.00 | 133.00 | 118.00 | 130.00 | 109.46 | 6,843,800 |
| 2025-12-05 | 124.00 | 134.00 | 120.00 | 121.00 | 101.88 | 6,524,100 |
| 2025-12-04 | 115.00 | 125.00 | 104.00 | 123.00 | 103.57 | 16,042,400 |
| 2025-12-03 | 127.00 | 132.00 | 114.00 | 114.00 | 95.988 | 20,904,700 |
| 2025-12-02 | 139.00 | 139.00 | 126.00 | 126.00 | 106.09 | 12,903,000 |
| 2025-12-01 | 154.00 | 154.00 | 139.00 | 139.00 | 117.04 | 6,864,800 |
| 2025-11-28 | 171.00 | 171.00 | 154.00 | 154.00 | 129.67 | 7,858,400 |
| 2025-11-27 | 190.00 | 190.00 | 171.00 | 171.00 | 143.98 | 8,939,400 |
| 2025-11-26 | 178.00 | 194.00 | 167.00 | 190.00 | 159.98 | 7,449,200 |
| 2025-11-25 | 169.00 | 183.00 | 153.00 | 178.00 | 149.88 | 11,643,500 |
| 2025-11-24 | 152.00 | 167.00 | 152.00 | 167.00 | 140.61 | 6,181,000 |
| 2025-11-21 | 141.00 | 152.00 | 137.00 | 152.00 | 127.98 | 15,488,600 |
| 2025-11-20 | 133.00 | 142.00 | 132.00 | 140.00 | 117.88 | 7,734,800 |
| 2025-11-19 | 135.00 | 135.00 | 123.00 | 132.00 | 111.14 | 4,868,400 |
| 2025-11-18 | 134.00 | 137.00 | 132.00 | 135.00 | 113.67 | 1,809,700 |
| 2025-11-17 | 137.00 | 147.00 | 130.00 | 132.00 | 111.14 | 9,635,800 |
| 2025-11-14 | 136.00 | 144.00 | 130.00 | 134.00 | 112.83 | 2,878,200 |
| 2025-11-13 | 138.00 | 149.00 | 135.00 | 136.00 | 111.14 | 5,865,700 |
| 2025-11-12 | 135.00 | 139.00 | 128.00 | 136.00 | 111.14 | 10,244,700 |
| 2025-11-11 | 138.00 | 140.00 | 132.00 | 133.00 | 108.69 | 4,036,500 |
| 2025-11-10 | 141.00 | 141.00 | 127.00 | 138.00 | 112.78 | 4,658,500 |
| 2025-11-07 | 140.00 | 147.00 | 126.00 | 140.00 | 114.41 | 3,911,400 |
| 2025-11-06 | 137.00 | 148.00 | 134.00 | 139.00 | 113.60 | 8,801,400 |
| 2025-11-05 | 127.00 | 137.00 | 126.00 | 135.00 | 110.33 | 7,077,000 |
| 2025-11-04 | 130.00 | 138.00 | 125.00 | 125.00 | 102.15 | 1,424,100 |
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.