PT Prima Globalindo Logistik Tbk (IDX:PPGL)
Indonesia
· Delayed Price · Currency is IDR 195.00
-17.00 (-8.02%)
Mar 9, 2026, 3:46 PM WIB
IDX:PPGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 216.00 | 216.00 | 191.00 | 196.00 | - | -7.55% | 3,007,600 |
| Mar 6, 2026 | 216.00 | 220.00 | 200.00 | 212.00 | 212.00 | 4.95% | 1,992,800 |
| Mar 5, 2026 | 185.00 | 202.00 | 183.00 | 202.00 | 202.00 | 9.19% | 648,900 |
| Mar 4, 2026 | 204.00 | 204.00 | 184.00 | 185.00 | 185.00 | -9.31% | 3,334,400 |
| Mar 3, 2026 | 206.00 | 216.00 | 189.00 | 204.00 | 204.00 | -1.92% | 3,137,300 |
| Mar 2, 2026 | 226.00 | 226.00 | 206.00 | 208.00 | 208.00 | -8.77% | 4,553,800 |
| Feb 27, 2026 | 252.00 | 266.00 | 226.00 | 228.00 | 228.00 | -8.80% | 5,258,400 |
| Feb 26, 2026 | 232.00 | 250.00 | 228.00 | 250.00 | 250.00 | 9.65% | 5,990,300 |
| Feb 25, 2026 | 212.00 | 232.00 | 212.00 | 228.00 | 228.00 | 6.54% | 4,619,200 |
| Feb 24, 2026 | 222.00 | 224.00 | 200.00 | 214.00 | 214.00 | -0.93% | 2,532,900 |
| Feb 23, 2026 | 236.00 | 236.00 | 210.00 | 216.00 | 216.00 | -6.90% | 3,572,200 |
| Feb 20, 2026 | 234.00 | 258.00 | 230.00 | 232.00 | 232.00 | -7.94% | 2,548,600 |
| Feb 19, 2026 | 278.00 | 282.00 | 234.00 | 252.00 | 252.00 | -2.33% | 24,707,500 |
| Feb 18, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 9.32% | 5,532,100 |
| Feb 13, 2026 | 236.00 | 236.00 | 204.00 | 236.00 | 236.00 | 9.26% | 15,173,800 |
| Feb 12, 2026 | 179.00 | 216.00 | 179.00 | 216.00 | 216.00 | 9.09% | 6,937,000 |
| Feb 11, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -10.00% | 1,643,900 |
| Feb 10, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -9.84% | 5,021,900 |
| Feb 9, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -9.63% | 19,000 |
| Feb 6, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -9.40% | 64,200 |
| Jan 12, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 9.56% | 2,956,800 |
| Jan 8, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 9.68% | 1,931,700 |
| Jan 7, 2026 | 206.00 | 248.00 | 206.00 | 248.00 | 248.00 | 9.73% | 7,198,400 |
| Jan 6, 2026 | 226.00 | 226.00 | 210.00 | 226.00 | 226.00 | 9.71% | 4,528,000 |
| Jan 5, 2026 | 189.00 | 206.00 | 189.00 | 206.00 | 206.00 | 8.99% | 16,990,500 |
| Jan 2, 2026 | 200.00 | 200.00 | 184.00 | 189.00 | 189.00 | 2.72% | 11,542,900 |
| Dec 30, 2025 | 170.00 | 187.00 | 160.00 | 184.00 | 184.00 | 8.24% | 26,202,800 |
| Dec 29, 2025 | 155.00 | 170.00 | 143.00 | 170.00 | 170.00 | 9.68% | 10,473,900 |
| Dec 24, 2025 | 152.00 | 160.00 | 146.00 | 155.00 | 155.00 | 0.65% | 1,923,500 |
| Dec 23, 2025 | 156.00 | 156.00 | 139.00 | 154.00 | 154.00 | 1.99% | 3,664,300 |
| Dec 22, 2025 | 153.00 | 158.00 | 138.00 | 151.00 | 151.00 | -1.31% | 11,105,800 |
| Dec 19, 2025 | 175.00 | 187.00 | 153.00 | 153.00 | 153.00 | -10.00% | 27,078,300 |
| Dec 18, 2025 | 158.00 | 176.00 | 155.00 | 170.00 | 170.00 | 6.25% | 18,001,900 |
| Dec 17, 2025 | 162.00 | 166.00 | 153.00 | 160.00 | 160.00 | 1.91% | 3,856,900 |
| Dec 16, 2025 | 154.00 | 164.00 | 154.00 | 157.00 | 157.00 | 1.95% | 4,262,800 |
| Dec 15, 2025 | 160.00 | 168.00 | 154.00 | 154.00 | 154.00 | -1.91% | 3,264,500 |
| Dec 12, 2025 | 160.00 | 163.00 | 148.00 | 157.00 | 157.00 | -1.88% | 4,070,500 |
| Dec 11, 2025 | 163.00 | 172.00 | 142.00 | 160.00 | 160.00 | 1.91% | 14,634,300 |
| Dec 10, 2025 | 145.00 | 157.00 | 145.00 | 157.00 | 157.00 | 9.79% | 7,923,800 |
| Dec 9, 2025 | 132.00 | 143.00 | 129.00 | 143.00 | 143.00 | 10.00% | 8,767,100 |
| Dec 8, 2025 | 123.00 | 133.00 | 118.00 | 130.00 | 130.00 | 7.44% | 6,843,800 |
| Dec 5, 2025 | 124.00 | 134.00 | 120.00 | 121.00 | 121.00 | -1.63% | 6,524,100 |
| Dec 4, 2025 | 115.00 | 125.00 | 104.00 | 123.00 | 123.00 | 7.89% | 16,042,400 |
| Dec 3, 2025 | 127.00 | 132.00 | 114.00 | 114.00 | 114.00 | -9.52% | 20,904,700 |
| Dec 2, 2025 | 139.00 | 139.00 | 126.00 | 126.00 | 126.00 | -9.35% | 12,903,000 |
| Dec 1, 2025 | 154.00 | 154.00 | 139.00 | 139.00 | 139.00 | -9.74% | 6,864,800 |
| Nov 28, 2025 | 171.00 | 171.00 | 154.00 | 154.00 | 154.00 | -9.94% | 7,858,400 |
| Nov 27, 2025 | 190.00 | 190.00 | 171.00 | 171.00 | 171.00 | -10.00% | 8,939,400 |
| Nov 26, 2025 | 178.00 | 194.00 | 167.00 | 190.00 | 190.00 | 6.74% | 7,449,200 |
| Nov 25, 2025 | 169.00 | 183.00 | 153.00 | 178.00 | 178.00 | 6.59% | 11,643,500 |
| Nov 24, 2025 | 152.00 | 167.00 | 152.00 | 167.00 | 167.00 | 9.87% | 6,177,500 |
| Nov 21, 2025 | 141.00 | 152.00 | 137.00 | 152.00 | 152.00 | 8.57% | 15,488,600 |
| Nov 20, 2025 | 133.00 | 142.00 | 132.00 | 140.00 | 140.00 | 6.06% | 7,734,800 |
| Nov 19, 2025 | 135.00 | 135.00 | 123.00 | 132.00 | 132.00 | -2.22% | 4,868,400 |
| Nov 18, 2025 | 134.00 | 137.00 | 132.00 | 135.00 | 135.00 | 2.27% | 1,809,700 |
| Nov 17, 2025 | 137.00 | 147.00 | 130.00 | 132.00 | 132.00 | -1.49% | 9,635,800 |
| Nov 14, 2025 | 136.00 | 144.00 | 130.00 | 134.00 | 134.00 | -1.47% | 2,878,200 |
| Nov 13, 2025 | 138.00 | 149.00 | 135.00 | 136.00 | 132.00 | - | 5,865,700 |
| Nov 12, 2025 | 135.00 | 139.00 | 128.00 | 136.00 | 132.00 | 2.26% | 10,244,700 |
| Nov 11, 2025 | 138.00 | 140.00 | 132.00 | 133.00 | 129.09 | -3.62% | 4,036,500 |
| Nov 10, 2025 | 141.00 | 141.00 | 127.00 | 138.00 | 133.94 | -1.43% | 4,658,500 |
| Nov 7, 2025 | 140.00 | 147.00 | 126.00 | 140.00 | 135.88 | 0.72% | 3,911,400 |
| Nov 6, 2025 | 137.00 | 148.00 | 134.00 | 139.00 | 134.91 | 2.96% | 8,801,400 |
| Nov 5, 2025 | 127.00 | 137.00 | 126.00 | 135.00 | 131.03 | 8.00% | 7,077,000 |
| Nov 4, 2025 | 130.00 | 138.00 | 125.00 | 125.00 | 121.32 | -3.85% | 1,424,100 |
| Nov 3, 2025 | 136.00 | 136.00 | 126.00 | 130.00 | 126.18 | -1.52% | 1,139,500 |
| Oct 31, 2025 | 133.00 | 137.00 | 130.00 | 132.00 | 128.12 | - | 691,700 |
| Oct 30, 2025 | 139.00 | 147.00 | 131.00 | 132.00 | 128.12 | -5.04% | 3,752,200 |
| Oct 29, 2025 | 141.00 | 147.00 | 134.00 | 139.00 | 134.91 | -1.42% | 1,218,700 |
| Oct 28, 2025 | 134.00 | 146.00 | 127.00 | 141.00 | 136.85 | 5.22% | 7,771,800 |
| Oct 27, 2025 | 132.00 | 138.00 | 124.00 | 134.00 | 130.06 | 1.52% | 2,314,500 |
| Oct 24, 2025 | 134.00 | 141.00 | 125.00 | 132.00 | 128.12 | -1.49% | 3,189,200 |
| Oct 23, 2025 | 122.00 | 134.00 | 121.00 | 134.00 | 130.06 | 9.84% | 13,292,200 |
| Oct 22, 2025 | 122.00 | 127.00 | 114.00 | 122.00 | 118.41 | 3.39% | 1,998,800 |
| Oct 21, 2025 | 125.00 | 135.00 | 118.00 | 118.00 | 114.53 | -5.60% | 1,962,000 |
| Oct 20, 2025 | 115.00 | 126.00 | 108.00 | 125.00 | 121.32 | 8.70% | 8,821,300 |
| Oct 17, 2025 | 121.00 | 125.00 | 111.00 | 115.00 | 111.62 | -4.96% | 1,069,500 |
| Oct 16, 2025 | 120.00 | 125.00 | 116.00 | 121.00 | 117.44 | 0.83% | 1,707,600 |
| Oct 15, 2025 | 115.00 | 121.00 | 107.00 | 120.00 | 116.47 | 4.35% | 6,035,700 |
| Oct 14, 2025 | 120.00 | 120.00 | 112.00 | 115.00 | 111.62 | - | 1,295,700 |
| Oct 13, 2025 | 113.00 | 120.00 | 109.00 | 115.00 | 111.62 | 1.77% | 1,709,200 |
| Oct 10, 2025 | 123.00 | 123.00 | 111.00 | 113.00 | 109.68 | -8.13% | 4,841,700 |
| Oct 9, 2025 | 123.00 | 129.00 | 118.00 | 123.00 | 119.38 | 4.24% | 7,362,600 |
| Oct 8, 2025 | 105.00 | 118.00 | 104.00 | 118.00 | 114.53 | 9.26% | 7,033,400 |
| Oct 7, 2025 | 108.00 | 111.00 | 105.00 | 108.00 | 104.82 | - | 1,783,900 |
| Oct 6, 2025 | 105.00 | 108.00 | 102.00 | 108.00 | 104.82 | 2.86% | 787,000 |
| Oct 3, 2025 | 107.00 | 111.00 | 101.00 | 105.00 | 101.91 | -1.87% | 4,603,300 |
| Oct 2, 2025 | 115.00 | 115.00 | 107.00 | 107.00 | 103.85 | -3.60% | 1,833,300 |
| Oct 1, 2025 | 109.00 | 114.00 | 108.00 | 111.00 | 107.74 | 0.91% | 599,000 |
| Sep 30, 2025 | 112.00 | 113.00 | 106.00 | 110.00 | 106.76 | -1.79% | 2,008,200 |
| Sep 29, 2025 | 108.00 | 117.00 | 105.00 | 112.00 | 108.71 | 2.75% | 2,205,200 |
| Sep 26, 2025 | 112.00 | 120.00 | 102.00 | 109.00 | 105.79 | -0.91% | 2,548,300 |
| Sep 25, 2025 | 121.00 | 123.00 | 109.00 | 110.00 | 106.76 | -9.09% | 9,754,800 |
| Sep 24, 2025 | 140.00 | 147.00 | 121.00 | 121.00 | 117.44 | -9.70% | 15,241,300 |
| Sep 23, 2025 | 123.00 | 134.00 | 123.00 | 134.00 | 130.06 | 9.84% | 2,284,900 |
| Sep 22, 2025 | 110.00 | 122.00 | 110.00 | 122.00 | 118.41 | 9.91% | 7,019,000 |
| Sep 19, 2025 | 101.00 | 111.00 | 101.00 | 111.00 | 107.74 | 9.90% | 8,308,800 |
| Sep 18, 2025 | 101.00 | 105.00 | 99.00 | 101.00 | 98.03 | 1.00% | 5,205,700 |
| Sep 17, 2025 | 107.00 | 111.00 | 98.00 | 100.00 | 97.06 | -6.54% | 6,853,900 |
| Sep 16, 2025 | 108.00 | 113.00 | 103.00 | 107.00 | 103.85 | -0.93% | 2,909,700 |