Prima Globalindo Logistik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-10-14 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-10-13 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-10-12 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-10-09 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-10-08 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-10-07 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-10-06 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-10-05 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-10-02 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-10-01 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-09-30 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-09-29 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-09-28 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-09-25 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-09-24 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-09-23 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-09-22 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-09-21 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-09-18 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-09-17 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-09-16 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-09-15 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-09-14 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-09-11 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-09-10 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-09-09 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-09-08 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-09-07 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-09-04 | 430.00 | 468.00 | 430.00 | 468.00 | 468.00 | 8,186,600 |
| 2026-09-03 | 396.00 | 426.00 | 396.00 | 426.00 | 426.00 | 16,647,000 |
| 2026-09-02 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2026-09-01 | 354.00 | 388.00 | 354.00 | 388.00 | 388.00 | 7,947,900 |
| 2026-08-31 | 322.00 | 354.00 | 292.00 | 354.00 | 354.00 | 10,820,300 |
| 2026-08-28 | 308.00 | 322.00 | 300.00 | 322.00 | 322.00 | 10,007,300 |
| 2026-08-27 | 270.00 | 294.00 | 268.00 | 294.00 | 294.00 | 10,665,400 |
| 2026-08-26 | 252.00 | 270.00 | 222.00 | 268.00 | 268.00 | 17,379,600 |
| 2026-08-25 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2026-08-24 | 226.00 | 246.00 | 222.00 | 246.00 | 246.00 | 6,725,200 |
| 2026-08-21 | 228.00 | 232.00 | 220.00 | 224.00 | 224.00 | 1,005,600 |
| 2026-08-20 | 224.00 | 236.00 | 212.00 | 228.00 | 228.00 | 3,429,600 |
| 2026-08-19 | 218.00 | 230.00 | 218.00 | 226.00 | 226.00 | 2,142,700 |
| 2026-08-18 | 224.00 | 224.00 | 206.00 | 220.00 | 220.00 | 4,240,200 |
| 2026-08-17 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-08-14 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 481,700 |
| 2026-08-13 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 854,900 |
| 2026-08-12 | 206.00 | 214.00 | 204.00 | 212.00 | 212.00 | 1,312,700 |
| 2026-08-11 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | 925,500 |
| 2026-08-10 | 204.00 | 206.00 | 188.00 | 206.00 | 206.00 | 5,906,700 |
| 2026-08-07 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 1,441,700 |
| 2026-08-06 | 202.00 | 206.00 | 196.00 | 202.00 | 202.00 | 2,670,000 |
| 2026-08-05 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 2,301,000 |
| 2026-08-04 | 202.00 | 206.00 | 199.00 | 204.00 | 204.00 | 938,400 |
| 2026-08-03 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | 3,500,100 |
| 2026-07-31 | 210.00 | 214.00 | 200.00 | 210.00 | 210.00 | 2,172,200 |
| 2026-07-30 | 206.00 | 212.00 | 202.00 | 206.00 | 206.00 | 967,900 |
| 2026-07-29 | 208.00 | 214.00 | 204.00 | 206.00 | 206.00 | 1,242,600 |
| 2026-07-28 | 216.00 | 218.00 | 202.00 | 208.00 | 208.00 | 2,578,700 |
| 2026-07-27 | 220.00 | 222.00 | 212.00 | 212.00 | 212.00 | 515,800 |
| 2026-07-24 | 242.00 | 242.00 | 212.00 | 218.00 | 218.00 | 959,000 |
Page 1 of 21 · 1,216 trading daysOlder →
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.