Prima Globalindo Logistik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 107.00 | 107.00 | 106.00 | 106.00 | 80.885 | 75,400 |
| 2024-10-28 | 108.00 | 108.00 | 106.00 | 106.00 | 80.885 | 18,000 |
| 2024-10-25 | 107.00 | 108.00 | 106.00 | 106.00 | 80.885 | 26,200 |
| 2024-10-24 | 107.00 | 108.00 | 106.00 | 106.00 | 80.885 | 209,400 |
| 2024-10-23 | 107.00 | 107.00 | 105.00 | 106.00 | 80.885 | 523,800 |
| 2024-10-22 | 107.00 | 109.00 | 106.00 | 107.00 | 81.648 | 364,100 |
| 2024-10-21 | 107.00 | 108.00 | 106.00 | 107.00 | 81.648 | 91,900 |
| 2024-10-18 | 107.00 | 107.00 | 106.00 | 107.00 | 81.648 | 111,700 |
| 2024-10-17 | 107.00 | 107.00 | 106.00 | 107.00 | 81.648 | 121,000 |
| 2024-10-16 | 106.00 | 107.00 | 105.00 | 106.00 | 80.885 | 67,800 |
| 2024-10-15 | 107.00 | 107.00 | 106.00 | 106.00 | 80.885 | 59,300 |
| 2024-10-14 | 107.00 | 107.00 | 105.00 | 106.00 | 80.885 | 50,500 |
| 2024-10-11 | 106.00 | 107.00 | 106.00 | 106.00 | 80.885 | 923,000 |
| 2024-10-10 | 108.00 | 108.00 | 104.00 | 106.00 | 80.885 | 390,700 |
| 2024-10-09 | 109.00 | 110.00 | 108.00 | 109.00 | 81.648 | 1,243,500 |
| 2024-10-08 | 109.00 | 109.00 | 107.00 | 109.00 | 81.648 | 1,114,700 |
| 2024-10-07 | 109.00 | 110.00 | 108.00 | 109.00 | 81.648 | 386,100 |
| 2024-10-04 | 109.00 | 110.00 | 107.00 | 109.00 | 81.648 | 1,028,400 |
| 2024-10-03 | 107.00 | 109.00 | 107.00 | 109.00 | 81.648 | 813,700 |
| 2024-10-02 | 107.00 | 110.00 | 107.00 | 107.00 | 80.150 | 1,491,000 |
| 2024-10-01 | 104.00 | 107.00 | 104.00 | 106.00 | 79.401 | 416,900 |
| 2024-09-30 | 105.00 | 107.00 | 105.00 | 105.00 | 78.652 | 34,800 |
| 2024-09-27 | 105.00 | 107.00 | 105.00 | 105.00 | 78.652 | 254,000 |
| 2024-09-26 | 106.00 | 107.00 | 105.00 | 106.00 | 79.401 | 828,500 |
| 2024-09-25 | 105.00 | 107.00 | 105.00 | 106.00 | 79.401 | 367,200 |
| 2024-09-24 | 105.00 | 106.00 | 102.00 | 105.00 | 78.652 | 360,800 |
| 2024-09-23 | 105.00 | 107.00 | 104.00 | 104.00 | 77.903 | 393,500 |
| 2024-09-20 | 106.00 | 106.00 | 104.00 | 105.00 | 78.652 | 162,800 |
| 2024-09-19 | 105.00 | 107.00 | 105.00 | 106.00 | 79.401 | 203,200 |
| 2024-09-18 | 106.00 | 106.00 | 104.00 | 104.00 | 77.903 | 255,400 |
| 2024-09-17 | 107.00 | 108.00 | 105.00 | 106.00 | 79.401 | 158,400 |
| 2024-09-13 | 106.00 | 108.00 | 105.00 | 107.00 | 80.150 | 1,405,400 |
| 2024-09-12 | 106.00 | 108.00 | 104.00 | 107.00 | 80.150 | 1,735,700 |
| 2024-09-11 | 105.00 | 106.00 | 104.00 | 106.00 | 79.401 | 368,800 |
| 2024-09-10 | 105.00 | 106.00 | 104.00 | 104.00 | 77.903 | 92,900 |
| 2024-09-09 | 105.00 | 106.00 | 104.00 | 105.00 | 78.652 | 1,725,900 |
| 2024-09-06 | 106.00 | 106.00 | 105.00 | 105.00 | 78.652 | 182,900 |
| 2024-09-05 | 105.00 | 106.00 | 105.00 | 106.00 | 79.401 | 133,000 |
| 2024-09-04 | 106.00 | 106.00 | 104.00 | 106.00 | 79.401 | 187,800 |
| 2024-09-03 | 107.00 | 108.00 | 105.00 | 106.00 | 79.401 | 641,000 |
| 2024-09-02 | 105.00 | 106.00 | 104.00 | 106.00 | 79.401 | 614,600 |
| 2024-08-30 | 106.00 | 106.00 | 104.00 | 105.00 | 78.652 | 171,900 |
| 2024-08-29 | 105.00 | 105.00 | 103.00 | 104.00 | 77.903 | 192,900 |
| 2024-08-28 | 107.00 | 107.00 | 103.00 | 105.00 | 78.652 | 913,300 |
| 2024-08-27 | 107.00 | 107.00 | 104.00 | 106.00 | 79.401 | 287,700 |
| 2024-08-26 | 107.00 | 107.00 | 105.00 | 107.00 | 80.150 | 342,300 |
| 2024-08-23 | 106.00 | 109.00 | 105.00 | 107.00 | 80.150 | 496,000 |
| 2024-08-22 | 106.00 | 109.00 | 104.00 | 106.00 | 79.401 | 835,500 |
| 2024-08-21 | 108.00 | 109.00 | 103.00 | 106.00 | 79.401 | 2,676,700 |
| 2024-08-20 | 107.00 | 112.00 | 107.00 | 111.00 | 79.746 | 3,479,400 |
| 2024-08-19 | 111.00 | 112.00 | 109.00 | 109.00 | 78.309 | 3,445,400 |
| 2024-08-16 | 110.00 | 111.00 | 108.00 | 110.00 | 79.027 | 2,136,400 |
| 2024-08-15 | 108.00 | 110.00 | 106.00 | 110.00 | 79.027 | 1,889,100 |
| 2024-08-14 | 108.00 | 108.00 | 104.00 | 108.00 | 77.590 | 465,400 |
| 2024-08-13 | 104.00 | 111.00 | 103.00 | 108.00 | 77.590 | 2,514,300 |
| 2024-08-12 | 98.000 | 107.00 | 96.000 | 103.00 | 73.998 | 1,459,900 |
| 2024-08-09 | 99.000 | 102.00 | 98.000 | 98.000 | 70.406 | 316,400 |
| 2024-08-08 | 95.000 | 99.000 | 94.000 | 98.000 | 70.406 | 190,000 |
| 2024-08-07 | 96.000 | 96.000 | 93.000 | 95.000 | 68.251 | 77,900 |
| 2024-08-06 | 95.000 | 97.000 | 93.000 | 96.000 | 68.969 | 83,700 |
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.