Prima Globalindo Logistik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 97.000 | 99.000 | 94.000 | 97.000 | 74.018 | 77,600 |
| 2025-05-07 | 95.000 | 99.000 | 95.000 | 97.000 | 74.018 | 76,200 |
| 2025-05-06 | 95.000 | 99.000 | 95.000 | 99.000 | 75.544 | 99,600 |
| 2025-05-05 | 97.000 | 101.00 | 97.000 | 99.000 | 75.544 | 124,200 |
| 2025-05-02 | 97.000 | 100.00 | 95.000 | 99.000 | 75.544 | 70,700 |
| 2025-04-30 | 97.000 | 98.000 | 96.000 | 97.000 | 74.018 | 64,800 |
| 2025-04-29 | 96.000 | 98.000 | 95.000 | 98.000 | 74.781 | 97,900 |
| 2025-04-28 | 95.000 | 97.000 | 94.000 | 96.000 | 73.255 | 90,400 |
| 2025-04-25 | 95.000 | 99.000 | 94.000 | 95.000 | 72.491 | 98,500 |
| 2025-04-24 | 93.000 | 96.000 | 92.000 | 95.000 | 72.491 | 120,100 |
| 2025-04-23 | 93.000 | 94.000 | 92.000 | 93.000 | 70.965 | 367,000 |
| 2025-04-22 | 93.000 | 94.000 | 92.000 | 94.000 | 71.728 | 132,000 |
| 2025-04-21 | 93.000 | 93.000 | 92.000 | 93.000 | 70.965 | 14,800 |
| 2025-04-17 | 94.000 | 94.000 | 91.000 | 93.000 | 70.965 | 30,000 |
| 2025-04-16 | 91.000 | 93.000 | 91.000 | 92.000 | 70.202 | 48,000 |
| 2025-04-15 | 90.000 | 93.000 | 90.000 | 91.000 | 69.439 | 180,800 |
| 2025-04-14 | 94.000 | 94.000 | 89.000 | 90.000 | 68.676 | 1,067,000 |
| 2025-04-11 | 94.000 | 96.000 | 93.000 | 94.000 | 71.728 | 65,300 |
| 2025-04-10 | 93.000 | 97.000 | 92.000 | 95.000 | 72.491 | 101,100 |
| 2025-04-09 | 96.000 | 102.00 | 88.000 | 93.000 | 70.965 | 660,500 |
| 2025-04-08 | 99.000 | 101.00 | 91.000 | 97.000 | 74.018 | 167,900 |
| 2025-03-27 | 99.000 | 103.00 | 99.000 | 101.00 | 77.070 | 22,500 |
| 2025-03-26 | 99.000 | 101.00 | 95.000 | 99.000 | 75.544 | 165,500 |
| 2025-03-25 | 100.00 | 100.00 | 93.000 | 99.000 | 75.544 | 58,500 |
| 2025-03-24 | 100.00 | 100.00 | 97.000 | 100.00 | 76.307 | 21,900 |
| 2025-03-21 | 100.00 | 100.00 | 98.000 | 100.00 | 76.307 | 19,300 |
| 2025-03-20 | 101.00 | 101.00 | 99.000 | 100.00 | 76.307 | 22,500 |
| 2025-03-19 | 99.000 | 100.00 | 97.000 | 99.000 | 75.544 | 187,500 |
| 2025-03-18 | 101.00 | 101.00 | 99.000 | 100.00 | 76.307 | 34,000 |
| 2025-03-17 | 100.00 | 101.00 | 98.000 | 100.00 | 76.307 | 20,500 |
| 2025-03-14 | 101.00 | 101.00 | 99.000 | 100.00 | 76.307 | 27,300 |
| 2025-03-13 | 101.00 | 102.00 | 101.00 | 101.00 | 77.070 | 25,200 |
| 2025-03-12 | 100.00 | 102.00 | 100.00 | 102.00 | 77.833 | 18,100 |
| 2025-03-11 | 100.00 | 102.00 | 99.000 | 102.00 | 77.833 | 32,200 |
| 2025-03-10 | 100.00 | 102.00 | 100.00 | 102.00 | 77.833 | 21,400 |
| 2025-03-07 | 102.00 | 102.00 | 100.00 | 100.00 | 76.307 | 16,700 |
| 2025-03-06 | 103.00 | 103.00 | 93.000 | 101.00 | 77.070 | 284,600 |
| 2025-03-05 | 101.00 | 102.00 | 99.000 | 101.00 | 77.070 | 23,600 |
| 2025-03-04 | 102.00 | 102.00 | 100.00 | 101.00 | 77.070 | 28,100 |
| 2025-03-03 | 101.00 | 102.00 | 99.000 | 102.00 | 77.833 | 323,500 |
| 2025-02-28 | 101.00 | 102.00 | 99.000 | 101.00 | 77.070 | 552,300 |
| 2025-02-27 | 104.00 | 104.00 | 100.00 | 102.00 | 77.833 | 42,100 |
| 2025-02-26 | 104.00 | 105.00 | 101.00 | 102.00 | 77.833 | 76,800 |
| 2025-02-25 | 105.00 | 105.00 | 101.00 | 102.00 | 77.833 | 132,400 |
| 2025-02-24 | 105.00 | 105.00 | 103.00 | 103.00 | 78.596 | 23,700 |
| 2025-02-21 | 103.00 | 104.00 | 102.00 | 104.00 | 79.359 | 427,900 |
| 2025-02-20 | 101.00 | 104.00 | 101.00 | 103.00 | 78.596 | 42,200 |
| 2025-02-19 | 102.00 | 103.00 | 102.00 | 103.00 | 78.596 | 94,300 |
| 2025-02-18 | 102.00 | 102.00 | 101.00 | 102.00 | 77.833 | 52,700 |
| 2025-02-17 | 103.00 | 103.00 | 101.00 | 102.00 | 77.833 | 239,800 |
| 2025-02-14 | 103.00 | 103.00 | 100.00 | 103.00 | 78.596 | 313,600 |
| 2025-02-13 | 103.00 | 104.00 | 102.00 | 102.00 | 77.833 | 45,500 |
| 2025-02-12 | 104.00 | 104.00 | 94.000 | 103.00 | 78.596 | 37,900 |
| 2025-02-11 | 104.00 | 104.00 | 103.00 | 103.00 | 78.596 | 4,600 |
| 2025-02-10 | 102.00 | 105.00 | 102.00 | 103.00 | 78.596 | 21,400 |
| 2025-02-07 | 103.00 | 104.00 | 102.00 | 102.00 | 77.833 | 47,000 |
| 2025-02-06 | 105.00 | 105.00 | 102.00 | 103.00 | 78.596 | 45,700 |
| 2025-02-05 | 103.00 | 105.00 | 103.00 | 103.00 | 78.596 | 494,300 |
| 2025-02-04 | 104.00 | 105.00 | 104.00 | 104.00 | 79.359 | 59,400 |
| 2025-02-03 | 105.00 | 105.00 | 103.00 | 103.00 | 78.596 | 83,000 |
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.