Prima Globalindo Logistik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 136.00 | 136.00 | 126.00 | 130.00 | 106.24 | 1,139,500 |
| 2025-10-31 | 133.00 | 137.00 | 130.00 | 132.00 | 107.88 | 691,700 |
| 2025-10-30 | 139.00 | 147.00 | 131.00 | 132.00 | 107.88 | 3,752,200 |
| 2025-10-29 | 141.00 | 147.00 | 134.00 | 139.00 | 113.60 | 1,218,700 |
| 2025-10-28 | 134.00 | 146.00 | 127.00 | 141.00 | 115.23 | 7,771,800 |
| 2025-10-27 | 132.00 | 138.00 | 124.00 | 134.00 | 109.51 | 2,314,500 |
| 2025-10-24 | 134.00 | 141.00 | 125.00 | 132.00 | 107.88 | 3,189,200 |
| 2025-10-23 | 122.00 | 134.00 | 121.00 | 134.00 | 109.51 | 13,292,200 |
| 2025-10-22 | 122.00 | 127.00 | 114.00 | 122.00 | 99.703 | 1,998,800 |
| 2025-10-21 | 125.00 | 135.00 | 118.00 | 118.00 | 96.434 | 1,962,000 |
| 2025-10-20 | 115.00 | 126.00 | 108.00 | 125.00 | 102.15 | 8,821,300 |
| 2025-10-17 | 121.00 | 125.00 | 111.00 | 115.00 | 93.982 | 1,069,500 |
| 2025-10-16 | 120.00 | 125.00 | 116.00 | 121.00 | 98.886 | 1,707,600 |
| 2025-10-15 | 115.00 | 121.00 | 107.00 | 120.00 | 98.068 | 6,035,700 |
| 2025-10-14 | 120.00 | 120.00 | 112.00 | 115.00 | 93.982 | 1,295,700 |
| 2025-10-13 | 113.00 | 120.00 | 109.00 | 115.00 | 93.982 | 1,709,200 |
| 2025-10-10 | 123.00 | 123.00 | 111.00 | 113.00 | 92.348 | 4,841,700 |
| 2025-10-09 | 123.00 | 129.00 | 118.00 | 123.00 | 100.52 | 7,362,600 |
| 2025-10-08 | 105.00 | 118.00 | 104.00 | 118.00 | 96.434 | 7,033,400 |
| 2025-10-07 | 108.00 | 111.00 | 105.00 | 108.00 | 88.261 | 1,783,900 |
| 2025-10-06 | 105.00 | 108.00 | 102.00 | 108.00 | 88.261 | 787,000 |
| 2025-10-03 | 107.00 | 111.00 | 101.00 | 105.00 | 85.810 | 4,603,300 |
| 2025-10-02 | 115.00 | 115.00 | 107.00 | 107.00 | 87.444 | 1,833,300 |
| 2025-10-01 | 109.00 | 114.00 | 108.00 | 111.00 | 90.713 | 599,000 |
| 2025-09-30 | 112.00 | 113.00 | 106.00 | 110.00 | 89.896 | 2,008,200 |
| 2025-09-29 | 108.00 | 117.00 | 105.00 | 112.00 | 91.530 | 2,205,200 |
| 2025-09-26 | 112.00 | 120.00 | 102.00 | 109.00 | 89.079 | 2,548,300 |
| 2025-09-25 | 121.00 | 123.00 | 109.00 | 110.00 | 89.896 | 9,754,800 |
| 2025-09-24 | 140.00 | 147.00 | 121.00 | 121.00 | 98.886 | 15,241,300 |
| 2025-09-23 | 123.00 | 134.00 | 123.00 | 134.00 | 109.51 | 2,284,900 |
| 2025-09-22 | 110.00 | 122.00 | 110.00 | 122.00 | 99.703 | 7,019,000 |
| 2025-09-19 | 101.00 | 111.00 | 101.00 | 111.00 | 90.713 | 8,308,800 |
| 2025-09-18 | 101.00 | 105.00 | 99.000 | 101.00 | 82.541 | 5,205,700 |
| 2025-09-17 | 107.00 | 111.00 | 98.000 | 100.00 | 81.724 | 6,853,900 |
| 2025-09-16 | 108.00 | 113.00 | 103.00 | 107.00 | 87.444 | 2,909,700 |
| 2025-09-15 | 108.00 | 114.00 | 104.00 | 108.00 | 88.261 | 3,012,700 |
| 2025-09-12 | 105.00 | 106.00 | 102.00 | 104.00 | 84.993 | 866,100 |
| 2025-09-11 | 103.00 | 106.00 | 103.00 | 106.00 | 86.627 | 560,400 |
| 2025-09-10 | 104.00 | 107.00 | 103.00 | 104.00 | 84.993 | 794,700 |
| 2025-09-09 | 103.00 | 108.00 | 103.00 | 104.00 | 84.993 | 789,000 |
| 2025-09-08 | 104.00 | 109.00 | 104.00 | 105.00 | 85.810 | 3,193,200 |
| 2025-09-05 | 104.00 | 104.00 | 104.00 | 104.00 | 84.993 | 0 |
| 2025-09-04 | 105.00 | 106.00 | 103.00 | 104.00 | 84.993 | 317,800 |
| 2025-09-03 | 105.00 | 105.00 | 103.00 | 105.00 | 85.810 | 52,900 |
| 2025-09-02 | 103.00 | 105.00 | 103.00 | 104.00 | 84.993 | 338,400 |
| 2025-09-01 | 100.00 | 103.00 | 100.00 | 103.00 | 84.175 | 529,300 |
| 2025-08-29 | 104.00 | 105.00 | 102.00 | 104.00 | 84.993 | 320,700 |
| 2025-08-28 | 104.00 | 105.00 | 102.00 | 104.00 | 84.993 | 172,700 |
| 2025-08-27 | 106.00 | 106.00 | 103.00 | 104.00 | 84.993 | 183,800 |
| 2025-08-26 | 101.00 | 106.00 | 100.00 | 106.00 | 86.627 | 1,536,600 |
| 2025-08-25 | 101.00 | 102.00 | 100.00 | 101.00 | 82.541 | 341,200 |
| 2025-08-22 | 102.00 | 102.00 | 99.000 | 100.00 | 81.724 | 404,500 |
| 2025-08-21 | 101.00 | 102.00 | 99.000 | 102.00 | 83.358 | 1,133,900 |
| 2025-08-20 | 103.00 | 103.00 | 100.00 | 101.00 | 82.541 | 220,900 |
| 2025-08-19 | 101.00 | 101.00 | 99.000 | 101.00 | 82.541 | 595,200 |
| 2025-08-18 | 101.00 | 101.00 | 101.00 | 101.00 | 82.541 | 0 |
| 2025-08-15 | 104.00 | 104.00 | 99.000 | 101.00 | 82.541 | 993,600 |
| 2025-08-14 | 110.00 | 110.00 | 101.00 | 104.00 | 84.993 | 1,123,700 |
| 2025-08-13 | 109.00 | 111.00 | 108.00 | 108.00 | 85.810 | 3,975,900 |
| 2025-08-12 | 105.00 | 108.00 | 105.00 | 108.00 | 85.810 | 1,444,000 |
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.