PT Pembangunan Graha Lestari Indah Tbk (IDX:PGLI)
Indonesia
· Delayed Price · Currency is IDR 240.00
+2.00 (0.84%)
Apr 29, 2026, 3:49 PM WIB
IDX:PGLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 238.00 | 240.00 | 230.00 | 240.00 | - | 0.84% | 280,600 |
| Apr 28, 2026 | 230.00 | 246.00 | 226.00 | 238.00 | 238.00 | 3.48% | 743,800 |
| Apr 27, 2026 | 226.00 | 240.00 | 212.00 | 230.00 | 230.00 | 0.88% | 816,900 |
| Apr 24, 2026 | 312.00 | 320.00 | 226.00 | 228.00 | 228.00 | -13.64% | 8,994,100 |
| Apr 23, 2026 | 212.00 | 264.00 | 212.00 | 264.00 | 264.00 | 24.53% | 13,733,900 |
| Apr 22, 2026 | 220.00 | 228.00 | 212.00 | 212.00 | 212.00 | 1.92% | 794,300 |
| Apr 21, 2026 | 216.00 | 216.00 | 208.00 | 208.00 | 208.00 | -0.95% | 94,200 |
| Apr 20, 2026 | 206.00 | 224.00 | 206.00 | 210.00 | 210.00 | - | 367,300 |
| Apr 17, 2026 | 212.00 | 220.00 | 202.00 | 210.00 | 210.00 | -0.94% | 201,500 |
| Apr 16, 2026 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | 165,200 |
| Apr 15, 2026 | 216.00 | 216.00 | 208.00 | 214.00 | 214.00 | -0.93% | 115,400 |
| Apr 14, 2026 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | - | 85,600 |
| Apr 13, 2026 | 216.00 | 216.00 | 202.00 | 216.00 | 216.00 | 0.93% | 146,300 |
| Apr 10, 2026 | 210.00 | 220.00 | 206.00 | 214.00 | 214.00 | 1.90% | 11,300 |
| Apr 9, 2026 | 214.00 | 214.00 | 200.00 | 210.00 | 210.00 | -1.87% | 22,000 |
| Apr 8, 2026 | 208.00 | 214.00 | 199.00 | 214.00 | 214.00 | 7.00% | 720,600 |
| Apr 7, 2026 | 216.00 | 216.00 | 191.00 | 200.00 | 200.00 | -3.85% | 10,500 |
| Apr 6, 2026 | 202.00 | 208.00 | 200.00 | 208.00 | 208.00 | 2.97% | 124,700 |
| Apr 2, 2026 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -1.94% | 5,800 |
| Apr 1, 2026 | 210.00 | 210.00 | 200.00 | 206.00 | 206.00 | -0.96% | 64,400 |
| Mar 31, 2026 | 218.00 | 218.00 | 200.00 | 208.00 | 208.00 | -0.95% | 63,600 |
| Mar 30, 2026 | 212.00 | 212.00 | 200.00 | 210.00 | 210.00 | -0.94% | 70,500 |
| Mar 27, 2026 | 222.00 | 222.00 | 204.00 | 212.00 | 212.00 | -3.64% | 64,200 |
| Mar 26, 2026 | 220.00 | 226.00 | 202.00 | 220.00 | 220.00 | - | 118,600 |
| Mar 25, 2026 | 212.00 | 230.00 | 206.00 | 220.00 | 220.00 | 3.77% | 241,700 |
| Mar 17, 2026 | 206.00 | 214.00 | 206.00 | 212.00 | 212.00 | 1.92% | 24,000 |
| Mar 16, 2026 | 216.00 | 224.00 | 208.00 | 208.00 | 208.00 | -3.70% | 217,700 |
| Mar 13, 2026 | 208.00 | 220.00 | 202.00 | 216.00 | 216.00 | 6.93% | 193,200 |
| Mar 12, 2026 | 208.00 | 212.00 | 195.00 | 202.00 | 202.00 | -1.94% | 2,069,000 |
| Mar 11, 2026 | 214.00 | 214.00 | 191.00 | 206.00 | 206.00 | -3.74% | 724,200 |
| Mar 10, 2026 | 216.00 | 216.00 | 194.00 | 214.00 | 214.00 | 1.90% | 445,800 |
| Mar 9, 2026 | 212.00 | 216.00 | 197.00 | 210.00 | 210.00 | 0.96% | 77,100 |
| Mar 6, 2026 | 206.00 | 208.00 | 200.00 | 208.00 | 208.00 | 0.97% | 59,500 |
| Mar 5, 2026 | 206.00 | 206.00 | 200.00 | 206.00 | 206.00 | 0.98% | 27,500 |
| Mar 4, 2026 | 220.00 | 226.00 | 196.00 | 204.00 | 204.00 | -6.42% | 470,800 |
| Mar 3, 2026 | 228.00 | 228.00 | 206.00 | 218.00 | 218.00 | 0.93% | 23,600 |
| Mar 2, 2026 | 222.00 | 236.00 | 212.00 | 216.00 | 216.00 | -4.42% | 209,100 |
| Feb 27, 2026 | 226.00 | 228.00 | 216.00 | 226.00 | 226.00 | 2.73% | 245,700 |
| Feb 26, 2026 | 222.00 | 228.00 | 216.00 | 220.00 | 220.00 | - | 86,000 |
| Feb 25, 2026 | 236.00 | 236.00 | 218.00 | 220.00 | 220.00 | -5.17% | 199,800 |
| Feb 24, 2026 | 224.00 | 258.00 | 216.00 | 232.00 | 232.00 | 3.57% | 1,154,200 |
| Feb 23, 2026 | 226.00 | 234.00 | 224.00 | 224.00 | 224.00 | - | 107,800 |
| Feb 20, 2026 | 220.00 | 240.00 | 214.00 | 224.00 | 224.00 | 3.70% | 301,800 |
| Feb 19, 2026 | 216.00 | 218.00 | 210.00 | 216.00 | 216.00 | - | 38,200 |
| Feb 18, 2026 | 216.00 | 220.00 | 202.00 | 216.00 | 216.00 | - | 113,400 |
| Feb 13, 2026 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | -1.82% | 34,100 |
| Feb 12, 2026 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | -0.90% | 54,000 |
| Feb 11, 2026 | 220.00 | 226.00 | 210.00 | 222.00 | 222.00 | 0.91% | 86,300 |
| Feb 10, 2026 | 214.00 | 222.00 | 214.00 | 220.00 | 220.00 | 1.85% | 59,700 |
| Feb 9, 2026 | 204.00 | 220.00 | 204.00 | 216.00 | 216.00 | -2.70% | 53,700 |
| Feb 6, 2026 | 224.00 | 238.00 | 202.00 | 222.00 | 222.00 | -1.77% | 156,600 |
| Feb 5, 2026 | 228.00 | 230.00 | 222.00 | 226.00 | 226.00 | -0.88% | 54,800 |
| Feb 4, 2026 | 212.00 | 244.00 | 212.00 | 228.00 | 228.00 | 7.55% | 1,031,800 |
| Feb 3, 2026 | 197.00 | 226.00 | 196.00 | 212.00 | 212.00 | 8.16% | 221,700 |
| Feb 2, 2026 | 228.00 | 228.00 | 195.00 | 196.00 | 196.00 | -6.67% | 302,700 |
| Jan 30, 2026 | 228.00 | 240.00 | 210.00 | 210.00 | 210.00 | -7.89% | 472,600 |
| Jan 29, 2026 | 210.00 | 248.00 | 210.00 | 228.00 | 228.00 | -7.32% | 1,820,500 |
| Jan 28, 2026 | 264.00 | 264.00 | 236.00 | 246.00 | 246.00 | -6.82% | 188,700 |
| Jan 27, 2026 | 256.00 | 274.00 | 246.00 | 264.00 | 264.00 | 4.76% | 118,000 |
| Jan 26, 2026 | 254.00 | 264.00 | 246.00 | 252.00 | 252.00 | -0.79% | 80,700 |
| Jan 23, 2026 | 270.00 | 270.00 | 242.00 | 254.00 | 254.00 | -6.62% | 399,400 |
| Jan 22, 2026 | 282.00 | 294.00 | 260.00 | 272.00 | 272.00 | -4.23% | 321,100 |
| Jan 21, 2026 | 286.00 | 300.00 | 262.00 | 284.00 | 284.00 | 0.71% | 421,000 |
| Jan 20, 2026 | 276.00 | 318.00 | 270.00 | 282.00 | 282.00 | 2.17% | 1,374,800 |
| Jan 19, 2026 | 320.00 | 322.00 | 258.00 | 276.00 | 276.00 | -8.61% | 2,130,200 |
| Jan 15, 2026 | 234.00 | 302.00 | 234.00 | 302.00 | 302.00 | 24.79% | 7,847,200 |
| Jan 14, 2026 | 234.00 | 256.00 | 234.00 | 242.00 | 242.00 | 2.54% | 506,700 |
| Jan 13, 2026 | 234.00 | 238.00 | 232.00 | 236.00 | 236.00 | 0.85% | 82,100 |
| Jan 12, 2026 | 240.00 | 244.00 | 232.00 | 234.00 | 234.00 | -1.68% | 266,100 |
| Jan 9, 2026 | 232.00 | 240.00 | 228.00 | 238.00 | 238.00 | 2.59% | 510,400 |
| Jan 8, 2026 | 240.00 | 240.00 | 232.00 | 232.00 | 232.00 | - | 86,700 |
| Jan 7, 2026 | 230.00 | 252.00 | 230.00 | 232.00 | 232.00 | 0.87% | 603,600 |
| Jan 6, 2026 | 236.00 | 238.00 | 230.00 | 230.00 | 230.00 | -2.54% | 300,400 |
| Jan 5, 2026 | 238.00 | 238.00 | 230.00 | 236.00 | 236.00 | -0.84% | 354,200 |
| Jan 2, 2026 | 226.00 | 252.00 | 224.00 | 238.00 | 238.00 | 5.31% | 795,300 |
| Dec 30, 2025 | 222.00 | 266.00 | 214.00 | 226.00 | 226.00 | 1.80% | 1,784,600 |
| Dec 29, 2025 | 234.00 | 250.00 | 208.00 | 222.00 | 222.00 | -4.31% | 921,700 |
| Dec 24, 2025 | 206.00 | 256.00 | 202.00 | 232.00 | 232.00 | 10.48% | 12,058,300 |
| Dec 23, 2025 | 200.00 | 212.00 | 200.00 | 210.00 | 210.00 | - | 1,041,100 |
| Dec 22, 2025 | 220.00 | 220.00 | 200.00 | 210.00 | 210.00 | -4.55% | 792,800 |
| Dec 19, 2025 | 200.00 | 232.00 | 200.00 | 220.00 | 220.00 | 7.84% | 3,980,100 |
| Dec 18, 2025 | 210.00 | 220.00 | 202.00 | 204.00 | 204.00 | -6.42% | 1,790,900 |
| Dec 17, 2025 | 232.00 | 242.00 | 206.00 | 218.00 | 218.00 | -5.22% | 2,467,300 |
| Dec 16, 2025 | 270.00 | 270.00 | 222.00 | 230.00 | 230.00 | -11.54% | 8,025,700 |
| Dec 15, 2025 | 266.00 | 274.00 | 258.00 | 260.00 | 260.00 | -2.26% | 629,100 |
| Dec 12, 2025 | 300.00 | 300.00 | 262.00 | 266.00 | 266.00 | -11.92% | 2,229,800 |
| Dec 11, 2025 | 352.00 | 352.00 | 300.00 | 302.00 | 302.00 | -14.20% | 1,172,900 |
| Dec 10, 2025 | 350.00 | 356.00 | 338.00 | 352.00 | 352.00 | 0.57% | 125,000 |
| Dec 9, 2025 | 358.00 | 362.00 | 350.00 | 350.00 | 350.00 | -2.78% | 260,500 |
| Dec 8, 2025 | 372.00 | 380.00 | 348.00 | 360.00 | 360.00 | -2.17% | 854,600 |
| Dec 5, 2025 | 350.00 | 374.00 | 346.00 | 368.00 | 368.00 | 3.37% | 590,800 |
| Dec 4, 2025 | 350.00 | 368.00 | 346.00 | 356.00 | 356.00 | -1.11% | 513,800 |
| Dec 3, 2025 | 366.00 | 366.00 | 354.00 | 360.00 | 360.00 | 2.27% | 320,800 |
| Dec 2, 2025 | 354.00 | 390.00 | 340.00 | 352.00 | 352.00 | 3.53% | 5,600,500 |
| Dec 1, 2025 | 350.00 | 360.00 | 334.00 | 340.00 | 340.00 | -1.73% | 642,400 |
| Nov 28, 2025 | 342.00 | 356.00 | 330.00 | 346.00 | 346.00 | 1.17% | 206,600 |
| Nov 27, 2025 | 358.00 | 360.00 | 328.00 | 342.00 | 342.00 | -1.72% | 1,262,200 |
| Nov 26, 2025 | 380.00 | 394.00 | 342.00 | 348.00 | 348.00 | -5.95% | 1,783,200 |
| Nov 25, 2025 | 366.00 | 438.00 | 356.00 | 370.00 | 370.00 | 3.93% | 7,678,400 |
| Nov 24, 2025 | 350.00 | 372.00 | 340.00 | 356.00 | 356.00 | 1.71% | 525,200 |