Prima Globalindo Logistik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 104.00 | 110.00 | 104.00 | 105.00 | 83.426 | 2,134,000 |
| 2025-08-08 | 105.00 | 105.00 | 102.00 | 104.00 | 82.632 | 436,300 |
| 2025-08-07 | 103.00 | 104.00 | 101.00 | 104.00 | 82.632 | 716,900 |
| 2025-08-06 | 102.00 | 103.00 | 100.00 | 103.00 | 81.837 | 2,039,600 |
| 2025-08-05 | 99.000 | 101.00 | 98.000 | 100.00 | 79.453 | 244,400 |
| 2025-08-04 | 98.000 | 99.000 | 98.000 | 99.000 | 78.659 | 70,900 |
| 2025-08-01 | 98.000 | 99.000 | 97.000 | 98.000 | 77.864 | 90,300 |
| 2025-07-31 | 98.000 | 99.000 | 97.000 | 98.000 | 77.864 | 293,600 |
| 2025-07-30 | 98.000 | 98.000 | 97.000 | 98.000 | 77.864 | 101,500 |
| 2025-07-29 | 99.000 | 99.000 | 97.000 | 98.000 | 77.864 | 166,500 |
| 2025-07-28 | 99.000 | 99.000 | 98.000 | 99.000 | 78.659 | 84,800 |
| 2025-07-25 | 99.000 | 99.000 | 98.000 | 98.000 | 77.864 | 38,500 |
| 2025-07-24 | 99.000 | 99.000 | 97.000 | 99.000 | 78.659 | 58,400 |
| 2025-07-23 | 99.000 | 99.000 | 98.000 | 98.000 | 77.864 | 120,400 |
| 2025-07-22 | 99.000 | 99.000 | 97.000 | 98.000 | 77.864 | 183,200 |
| 2025-07-21 | 98.000 | 99.000 | 97.000 | 99.000 | 78.659 | 49,700 |
| 2025-07-18 | 98.000 | 99.000 | 96.000 | 98.000 | 77.864 | 150,600 |
| 2025-07-17 | 99.000 | 99.000 | 97.000 | 98.000 | 77.864 | 127,700 |
| 2025-07-16 | 98.000 | 100.00 | 97.000 | 99.000 | 78.659 | 165,100 |
| 2025-07-15 | 97.000 | 98.000 | 97.000 | 97.000 | 77.070 | 591,100 |
| 2025-07-14 | 98.000 | 99.000 | 96.000 | 97.000 | 77.070 | 138,000 |
| 2025-07-11 | 98.000 | 99.000 | 95.000 | 98.000 | 77.864 | 165,500 |
| 2025-07-10 | 99.000 | 99.000 | 96.000 | 98.000 | 77.864 | 147,200 |
| 2025-07-09 | 100.00 | 100.00 | 99.000 | 100.00 | 79.453 | 3,600 |
| 2025-07-08 | 99.000 | 100.00 | 99.000 | 100.00 | 79.453 | 21,400 |
| 2025-07-07 | 100.00 | 100.00 | 99.000 | 99.000 | 78.659 | 9,200 |
| 2025-07-04 | 99.000 | 100.00 | 99.000 | 100.00 | 79.453 | 41,100 |
| 2025-07-03 | 99.000 | 99.000 | 98.000 | 99.000 | 78.659 | 34,100 |
| 2025-07-02 | 99.000 | 100.00 | 98.000 | 99.000 | 78.659 | 19,700 |
| 2025-07-01 | 98.000 | 99.000 | 97.000 | 98.000 | 77.864 | 21,400 |
| 2025-06-30 | 98.000 | 98.000 | 96.000 | 98.000 | 77.864 | 22,300 |
| 2025-06-26 | 100.00 | 100.00 | 95.000 | 98.000 | 77.864 | 120,100 |
| 2025-06-25 | 98.000 | 99.000 | 97.000 | 98.000 | 77.864 | 46,900 |
| 2025-06-24 | 98.000 | 98.000 | 96.000 | 98.000 | 77.864 | 19,500 |
| 2025-06-23 | 99.000 | 99.000 | 94.000 | 96.000 | 76.275 | 378,000 |
| 2025-06-20 | 102.00 | 102.00 | 101.00 | 101.00 | 77.070 | 176,500 |
| 2025-06-19 | 103.00 | 103.00 | 100.00 | 102.00 | 77.833 | 145,100 |
| 2025-06-18 | 101.00 | 103.00 | 101.00 | 102.00 | 77.833 | 240,700 |
| 2025-06-17 | 102.00 | 106.00 | 101.00 | 103.00 | 78.596 | 244,000 |
| 2025-06-16 | 101.00 | 102.00 | 100.00 | 101.00 | 77.070 | 95,100 |
| 2025-06-13 | 101.00 | 102.00 | 100.00 | 102.00 | 77.833 | 143,900 |
| 2025-06-12 | 100.00 | 102.00 | 99.000 | 102.00 | 77.833 | 131,200 |
| 2025-06-11 | 100.00 | 103.00 | 100.00 | 100.00 | 76.307 | 112,200 |
| 2025-06-10 | 100.00 | 101.00 | 100.00 | 100.00 | 76.307 | 8,300 |
| 2025-06-05 | 101.00 | 104.00 | 99.000 | 101.00 | 77.070 | 344,600 |
| 2025-06-04 | 101.00 | 101.00 | 99.000 | 100.00 | 76.307 | 86,900 |
| 2025-06-03 | 100.00 | 103.00 | 99.000 | 101.00 | 77.070 | 101,100 |
| 2025-06-02 | 102.00 | 103.00 | 100.00 | 101.00 | 77.070 | 106,000 |
| 2025-05-28 | 103.00 | 103.00 | 100.00 | 101.00 | 77.070 | 46,500 |
| 2025-05-27 | 102.00 | 103.00 | 100.00 | 100.00 | 76.307 | 147,400 |
| 2025-05-26 | 101.00 | 104.00 | 100.00 | 102.00 | 77.833 | 167,700 |
| 2025-05-23 | 101.00 | 101.00 | 100.00 | 100.00 | 76.307 | 18,200 |
| 2025-05-22 | 100.00 | 102.00 | 100.00 | 100.00 | 76.307 | 75,400 |
| 2025-05-21 | 101.00 | 102.00 | 96.000 | 100.00 | 76.307 | 123,700 |
| 2025-05-20 | 100.00 | 102.00 | 99.000 | 101.00 | 77.070 | 188,000 |
| 2025-05-19 | 95.000 | 102.00 | 95.000 | 100.00 | 76.307 | 183,700 |
| 2025-05-16 | 100.00 | 100.00 | 96.000 | 99.000 | 75.544 | 206,600 |
| 2025-05-15 | 95.000 | 99.000 | 95.000 | 99.000 | 75.544 | 179,200 |
| 2025-05-14 | 95.000 | 95.000 | 93.000 | 95.000 | 72.491 | 115,300 |
| 2025-05-09 | 97.000 | 97.000 | 93.000 | 95.000 | 72.491 | 287,600 |
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.