Prima Globalindo Logistik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 104.00 | 105.00 | 103.00 | 104.00 | 79.359 | 62,400 |
| 2025-01-30 | 105.00 | 105.00 | 104.00 | 104.00 | 79.359 | 33,800 |
| 2025-01-24 | 104.00 | 105.00 | 104.00 | 105.00 | 80.122 | 15,300 |
| 2025-01-23 | 105.00 | 105.00 | 104.00 | 104.00 | 79.359 | 65,600 |
| 2025-01-22 | 105.00 | 106.00 | 104.00 | 105.00 | 80.122 | 115,300 |
| 2025-01-21 | 105.00 | 106.00 | 104.00 | 105.00 | 80.122 | 150,800 |
| 2025-01-20 | 107.00 | 107.00 | 104.00 | 104.00 | 79.359 | 74,200 |
| 2025-01-17 | 107.00 | 107.00 | 104.00 | 107.00 | 81.648 | 219,800 |
| 2025-01-16 | 107.00 | 107.00 | 106.00 | 107.00 | 81.648 | 39,300 |
| 2025-01-15 | 106.00 | 107.00 | 106.00 | 106.00 | 80.885 | 46,300 |
| 2025-01-14 | 106.00 | 107.00 | 105.00 | 106.00 | 80.885 | 164,800 |
| 2025-01-13 | 106.00 | 107.00 | 104.00 | 104.00 | 79.359 | 150,200 |
| 2025-01-10 | 106.00 | 106.00 | 105.00 | 106.00 | 80.885 | 32,200 |
| 2025-01-09 | 105.00 | 107.00 | 102.00 | 105.00 | 80.122 | 82,800 |
| 2025-01-08 | 105.00 | 106.00 | 104.00 | 106.00 | 80.885 | 72,800 |
| 2025-01-07 | 105.00 | 106.00 | 104.00 | 105.00 | 80.122 | 66,500 |
| 2025-01-06 | 103.00 | 106.00 | 102.00 | 106.00 | 80.885 | 203,500 |
| 2025-01-03 | 104.00 | 104.00 | 103.00 | 104.00 | 79.359 | 42,600 |
| 2025-01-02 | 104.00 | 105.00 | 102.00 | 104.00 | 79.359 | 36,700 |
| 2024-12-30 | 105.00 | 105.00 | 102.00 | 104.00 | 79.359 | 49,800 |
| 2024-12-27 | 106.00 | 106.00 | 104.00 | 106.00 | 80.885 | 33,700 |
| 2024-12-24 | 104.00 | 106.00 | 104.00 | 105.00 | 80.122 | 520,500 |
| 2024-12-23 | 105.00 | 106.00 | 104.00 | 106.00 | 80.885 | 142,900 |
| 2024-12-20 | 106.00 | 106.00 | 105.00 | 105.00 | 80.122 | 264,900 |
| 2024-12-19 | 108.00 | 108.00 | 104.00 | 104.00 | 79.359 | 532,300 |
| 2024-12-18 | 105.00 | 108.00 | 104.00 | 106.00 | 80.885 | 195,900 |
| 2024-12-17 | 104.00 | 106.00 | 104.00 | 106.00 | 80.885 | 443,600 |
| 2024-12-16 | 105.00 | 106.00 | 103.00 | 106.00 | 80.885 | 2,375,400 |
| 2024-12-13 | 105.00 | 105.00 | 104.00 | 105.00 | 80.122 | 327,500 |
| 2024-12-12 | 105.00 | 105.00 | 104.00 | 105.00 | 80.122 | 65,300 |
| 2024-12-11 | 106.00 | 106.00 | 104.00 | 105.00 | 80.122 | 130,300 |
| 2024-12-10 | 104.00 | 105.00 | 103.00 | 105.00 | 80.122 | 86,400 |
| 2024-12-09 | 104.00 | 104.00 | 103.00 | 104.00 | 79.359 | 280,100 |
| 2024-12-06 | 104.00 | 105.00 | 104.00 | 104.00 | 79.359 | 26,400 |
| 2024-12-05 | 105.00 | 106.00 | 103.00 | 104.00 | 79.359 | 21,400 |
| 2024-12-04 | 102.00 | 107.00 | 101.00 | 106.00 | 80.885 | 266,100 |
| 2024-12-03 | 103.00 | 103.00 | 101.00 | 103.00 | 78.596 | 37,200 |
| 2024-12-02 | 102.00 | 103.00 | 102.00 | 102.00 | 77.833 | 78,700 |
| 2024-11-29 | 101.00 | 102.00 | 100.00 | 102.00 | 77.833 | 102,000 |
| 2024-11-28 | 104.00 | 104.00 | 101.00 | 101.00 | 77.070 | 61,100 |
| 2024-11-26 | 103.00 | 104.00 | 101.00 | 103.00 | 78.596 | 79,000 |
| 2024-11-25 | 105.00 | 105.00 | 98.000 | 103.00 | 78.596 | 372,300 |
| 2024-11-22 | 101.00 | 105.00 | 100.00 | 105.00 | 80.122 | 34,900 |
| 2024-11-21 | 104.00 | 107.00 | 102.00 | 102.00 | 77.833 | 146,700 |
| 2024-11-20 | 103.00 | 103.00 | 100.00 | 103.00 | 78.596 | 84,000 |
| 2024-11-19 | 105.00 | 105.00 | 98.000 | 103.00 | 78.596 | 415,000 |
| 2024-11-18 | 105.00 | 106.00 | 104.00 | 105.00 | 80.122 | 396,500 |
| 2024-11-15 | 104.00 | 106.00 | 103.00 | 105.00 | 80.122 | 85,300 |
| 2024-11-14 | 106.00 | 107.00 | 103.00 | 103.00 | 78.596 | 188,100 |
| 2024-11-13 | 106.00 | 108.00 | 105.00 | 105.00 | 80.122 | 200,100 |
| 2024-11-12 | 107.00 | 109.00 | 105.00 | 105.00 | 80.122 | 227,800 |
| 2024-11-11 | 108.00 | 114.00 | 103.00 | 107.00 | 81.648 | 1,191,800 |
| 2024-11-08 | 105.00 | 115.00 | 104.00 | 108.00 | 82.411 | 1,114,300 |
| 2024-11-07 | 105.00 | 105.00 | 102.00 | 105.00 | 80.122 | 173,200 |
| 2024-11-06 | 106.00 | 106.00 | 103.00 | 105.00 | 80.122 | 741,500 |
| 2024-11-05 | 106.00 | 107.00 | 105.00 | 106.00 | 80.885 | 19,300 |
| 2024-11-04 | 106.00 | 107.00 | 105.00 | 106.00 | 80.885 | 92,300 |
| 2024-11-01 | 106.00 | 106.00 | 105.00 | 106.00 | 80.885 | 159,000 |
| 2024-10-31 | 106.00 | 107.00 | 104.00 | 106.00 | 80.885 | 402,900 |
| 2024-10-30 | 105.00 | 107.00 | 104.00 | 106.00 | 80.885 | 411,200 |
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.