Efek Terdaftar

PRIMA GLOBALINDO LOGISTIK Tbk, PT

Security name
PRIMA GLOBALINDO LOGISTIK Tbk
Issuer
PRIMA GLOBALINDO LOGISTIK Tbk, PT
ISIN Code
ID1000156508
Short Code
PPGL
Type
Saham Biasa
Listing Date
20 Juli 2020
Stock Exchange
IDX
Status
Active
Nominal
22.00
Current Amount
150,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
750,021,341 (Total)
As of 25 Jan 2022
99.93% Scripless = 749,521,341.000
Local Percentage
99.90%
Foreign Percentage
0.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Feb 2021 0 112 109 111 52,064 575,723,700 361
03 Feb 2021 0 119 111 116 130,624 1,511,866,400 1,368
04 Feb 2021 0 122 115 118 148,933 1,768,309,100 771
05 Feb 2021 0 119 117 117 17,144 201,403,300 218
08 Feb 2021 0 118 116 117 21,830 255,522,700 311
09 Feb 2021 0 123 117 120 106,094 1,274,658,800 1,141
10 Feb 2021 0 122 118 120 33,798 405,333,200 445
11 Feb 2021 0 128 118 120 85,419 1,050,922,700 1,363
16 Feb 2021 0 120 114 115 41,665 485,014,500 263
17 Feb 2021 0 114 109 111 36,150 403,340,800 233
18 Feb 2021 0 113 110 110 25,617 285,721,100 318
19 Feb 2021 0 111 109 110 13,551 149,019,200 113
22 Feb 2021 0 113 109 110 78,196 869,505,500 800
23 Feb 2021 0 115 110 111 104,765 1,180,463,500 1,066
24 Feb 2021 0 113 110 111 90,077 1,007,216,100 1,128
25 Feb 2021 0 115 110 111 223,483 2,496,896,700 1,970
26 Feb 2021 0 113 109 110 94,292 1,047,099,700 1,200
01 Mar 2021 0 113 109 110 206,828 2,294,791,200 1,930
03 Mar 2021 0 112 107 108 86,259 943,073,000 1,103
04 Mar 2021 0 108 105 105 71,655 765,117,600 842
05 Mar 2021 0 105 102 104 34,590 356,983,400 496
08 Mar 2021 0 110 103 105 272,887 2,906,041,000 2,278
09 Mar 2021 0 110 101 102 374,315 3,923,994,100 3,184
10 Mar 2021 0 104 97 99 61,584 625,400,200 949
12 Mar 2021 0 103 98 99 142,775 1,438,885,100 1,818
15 Mar 2021 0 106 97 99 245,598 2,507,043,500 2,743
16 Mar 2021 0 100 97 98 76,586 756,520,800 831
17 Mar 2021 0 103 96 98 382,222 3,770,263,900 3,716
18 Mar 2021 0 98 95 95 151,407 1,456,277,600 2,318
19 Mar 2021 0 96 93 93 62,891 595,890,300 907
22 Mar 2021 0 94 87 90 105,615 963,708,500 1,160
23 Mar 2021 0 91 84 86 47,345 410,926,300 420
24 Mar 2021 0 91 85 87 195,285 1,719,481,600 2,857
25 Mar 2021 0 88 86 87 43,435 377,745,700 639
26 Mar 2021 0 95 86 95 172,233 1,574,076,500 1,200
29 Mar 2021 0 97 93 94 145,124 1,381,937,500 1,228
30 Mar 2021 0 97 92 93 97,223 918,151,700 973
31 Mar 2021 0 94 89 91 71,401 658,785,800 684
01 Apr 2021 0 92 89 91 36,192 330,205,800 632
05 Apr 2021 0 93 90 92 70,717 646,365,100 1,152
06 Apr 2021 0 94 91 92 70,691 653,613,500 982
07 Apr 2021 0 94 90 93 100,926 927,819,500 1,265
08 Apr 2021 0 94 91 92 47,194 437,617,400 667
09 Apr 2021 0 93 91 92 127,364 1,171,751,000 892
12 Apr 2021 0 93 91 91 13,757 126,407,400 143
14 Apr 2021 0 96 84 85 567,498 5,111,025,900 3,321
15 Apr 2021 0 90 81 85 455,055 3,890,006,200 2,472
16 Apr 2021 0 86 83 85 125,101 1,051,309,700 483
19 Apr 2021 0 87 77 80 388,880 3,156,431,600 2,079
20 Apr 2021 0 81 78 79 70,684 566,623,100 1,033
21 Apr 2021 0 84 78 79 346,346 2,805,437,400 2,891
22 Apr 2021 0 82 77 78 241,816 1,928,093,400 1,590
23 Apr 2021 0 81 74 75 352,047 2,718,616,900 1,892
26 Apr 2021 0 77 74 75 174,359 1,318,438,300 1,356
27 Apr 2021 0 76 74 75 73,469 550,771,200 717
28 Apr 2021 0 76 73 74 136,182 1,022,836,000 1,387
29 Apr 2021 0 78 73 74 211,817 1,595,631,300 734
30 Apr 2021 0 75 71 73 91,141 666,948,400 439
03 May 2021 0 74 71 71 125,327 911,852,000 1,286
04 May 2021 0 72 66 68 333,158 2,280,517,700 900
05 May 2021 0 72 67 69 228,453 1,592,296,800 707
06 May 2021 0 73 68 70 240,347 1,684,551,500 832
07 May 2021 0 71 67 67 239,460 1,630,322,000 808
10 May 2021 0 68 65 65 122,085 813,472,500 958
11 May 2021 0 65 62 63 54,713 346,376,800 339
17 May 2021 0 68 63 64 146,385 946,099,800 515
18 May 2021 0 66 61 64 168,699 1,056,028,800 454
19 May 2021 0 65 60 61 138,210 847,134,900 576
20 May 2021 0 63 60 62 179,095 1,084,438,400 487
21 May 2021 0 65 61 64 22,554 143,158,800 186
24 May 2021 0 67 64 64 16,766 108,606,400 201
25 May 2021 0 66 63 64 87,114 561,096,200 118
27 May 2021 0 67 64 67 33,636 222,933,500 222
28 May 2021 0 68 65 65 19,499 128,592,000 182
31 May 2021 0 68 65 66 16,981 111,753,800 149
02 Jun 2021 0 67 64 66 22,479 146,821,600 148
03 Jun 2021 0 67 65 66 10,878 71,509,000 127
04 Jun 2021 0 67 65 67 9,052 59,960,600 96
07 Jun 2021 0 73 66 71 62,831 439,468,000 386
08 Jun 2021 0 76 71 73 123,964 909,088,900 928
09 Jun 2021 0 74 71 74 110,372 800,354,600 1,425
10 Jun 2021 0 79 74 78 194,854 1,488,786,000 2,417
11 Jun 2021 0 83 77 82 279,254 2,243,687,700 3,077
14 Jun 2021 0 85 79 82 190,035 1,555,286,300 1,772
15 Jun 2021 0 84 80 81 115,171 940,219,000 1,240
16 Jun 2021 0 85 80 84 139,950 1,154,868,500 1,221
17 Jun 2021 0 85 79 82 40,697 331,837,000 651
18 Jun 2021 0 82 74 76 58,310 457,002,800 990
21 Jun 2021 0 80 74 79 32,904 255,647,300 275
22 Jun 2021 0 81 79 80 18,157 144,864,500 321
23 Jun 2021 0 82 78 79 55,523 444,578,500 1,142
24 Jun 2021 0 79 75 77 40,056 304,980,700 830
25 Jun 2021 0 77 71 72 49,577 367,506,700 863
28 Jun 2021 0 74 68 70 78,151 555,558,900 879
29 Jun 2021 0 72 68 69 8,363 57,496,400 163
30 Jun 2021 0 71 68 68 8,314 57,378,500 128
01 Jul 2021 0 74 67 74 52,957 381,406,500 564
02 Jul 2021 0 79 74 78 70,567 544,183,400 681
05 Jul 2021 0 82 78 81 142,466 1,140,606,400 695
06 Jul 2021 0 86 81 84 138,078 1,156,105,000 1,144
07 Jul 2021 0 88 83 87 194,268 1,672,483,500 2,419
08 Jul 2021 0 91 86 87 234,188 2,066,161,400 1,706
09 Jul 2021 0 88 79 79 258,738 2,118,550,500 1,354
12 Jul 2021 0 79 72 75 84,685 635,891,100 569
13 Jul 2021 0 75 72 73 37,945 277,286,700 177
14 Jul 2021 0 73 72 73 5,940 42,958,700 88
15 Jul 2021 0 77 72 77 75,084 559,805,800 644
16 Jul 2021 0 78 75 78 21,000 161,533,200 403
19 Jul 2021 0 80 73 76 49,328 374,342,200 667
21 Jul 2021 0 78 74 76 25,497 191,221,900 342
22 Jul 2021 0 78 74 76 22,808 169,995,700 285
23 Jul 2021 0 80 74 76 129,051 999,842,600 1,453
26 Jul 2021 0 78 74 76 82,753 632,446,000 899
27 Jul 2021 0 80 75 76 77,071 601,259,600 645
28 Jul 2021 0 77 75 75 84,947 647,387,700 975
29 Jul 2021 0 78 74 77 122,323 937,264,000 1,332
30 Jul 2021 0 80 76 78 177,836 1,400,761,500 2,446
02 Aug 2021 0 82 76 81 139,648 1,102,766,300 2,009
03 Aug 2021 0 82 79 81 94,353 764,392,700 1,521
04 Aug 2021 0 83 79 80 97,869 786,786,800 1,427
05 Aug 2021 0 87 79 86 213,373 1,773,586,000 1,591
06 Aug 2021 0 88 78 78 271,739 2,272,982,600 3,438
09 Aug 2021 0 78 71 71 294,173 2,131,024,700 1,646
10 Aug 2021 0 72 68 70 33,141 232,070,500 405
12 Aug 2021 0 74 70 73 31,712 230,027,900 339
13 Aug 2021 0 75 72 73 61,716 454,639,700 561
16 Aug 2021 0 74 71 73 12,075 86,606,900 210
18 Aug 2021 0 73 67 70 31,389 218,951,900 281
19 Aug 2021 0 71 68 70 67,680 472,483,700 945
20 Aug 2021 0 72 69 70 68,250 481,152,400 1,202
23 Aug 2021 0 72 69 70 15,680 109,817,300 300
24 Aug 2021 0 71 70 70 5,938 41,784,800 102
25 Aug 2021 0 72 69 71 22,055 155,037,900 260
26 Aug 2021 0 71 69 71 11,535 81,156,400 148
27 Aug 2021 0 71 69 69 12,857 89,687,900 127
30 Aug 2021 0 73 70 71 19,748 140,996,300 209
31 Aug 2021 0 72 70 70 17,288 122,606,800 168
01 Sep 2021 0 72 70 71 9,817 69,889,200 262
02 Sep 2021 0 76 70 71 59,986 435,600,700 385
03 Sep 2021 0 73 71 71 9,543 68,693,200 165
06 Sep 2021 0 78 74 78 102,366 789,215,400 649
07 Sep 2021 0 85 78 78 46,077 368,338,000 565
08 Sep 2021 0 78 73 76 47,961 360,666,000 313
09 Sep 2021 0 77 74 76 21,803 163,914,700 196
10 Sep 2021 0 76 72 75 18,282 134,128,800 133
13 Sep 2021 0 79 73 77 22,123 168,599,100 271
14 Sep 2021 0 81 77 77 42,423 333,327,100 256
15 Sep 2021 0 84 77 82 163,464 1,314,983,800 1,985
16 Sep 2021 0 89 82 88 84,013 720,209,300 705
17 Sep 2021 0 96 88 96 104,604 982,853,000 963
20 Sep 2021 0 105 98 105 40,644 424,921,100 387
21 Sep 2021 0 115 96 105 336,406 3,542,411,400 2,597
22 Sep 2021 0 110 105 107 79,597 856,609,800 902
23 Sep 2021 0 110 97 101 61,226 620,246,300 767
24 Sep 2021 0 108 97 108 70,812 729,960,000 751
27 Sep 2021 0 118 108 118 116,155 1,341,583,000 1,509
28 Sep 2021 0 127 113 123 127,288 1,523,699,200 1,645
29 Sep 2021 0 123 117 120 35,269 419,842,500 463
30 Sep 2021 0 124 118 119 27,274 328,704,700 426
01 Oct 2021 0 120 108 113 111,643 1,242,734,200 1,070
04 Oct 2021 0 113 102 102 73,078 770,894,400 818
05 Oct 2021 0 102 92 100 83,104 792,450,300 827
06 Oct 2021 0 107 99 106 29,673 306,863,200 391
07 Oct 2021 0 108 101 103 19,861 204,565,800 239
08 Oct 2021 0 106 101 103 24,589 255,769,300 285
11 Oct 2021 0 104 96 99 72,820 721,110,600 489
12 Oct 2021 0 102 96 99 28,900 285,933,700 361
13 Oct 2021 0 99 95 95 25,177 242,620,300 336
14 Oct 2021 0 99 95 96 16,464 159,111,400 248
15 Oct 2021 0 98 94 96 10,418 99,457,000 196
18 Oct 2021 0 98 95 96 20,706 200,009,200 241
19 Oct 2021 0 102 97 98 16,686 164,478,100 315
21 Oct 2021 0 102 98 100 28,333 283,192,300 305
22 Oct 2021 0 103 98 99 29,669 296,026,500 310
25 Oct 2021 0 101 97 101 40,389 401,263,000 277
26 Oct 2021 0 103 99 100 29,030 292,201,000 271
27 Oct 2021 0 101 99 99 10,314 102,723,500 139
28 Oct 2021 0 100 96 98 18,373 178,925,200 228
29 Oct 2021 0 100 97 98 15,333 151,509,100 181
01 Nov 2021 0 101 98 100 12,030 120,273,100 163
02 Nov 2021 0 101 98 99 11,257 111,245,500 181
03 Nov 2021 0 100 98 98 8,799 87,198,100 104
04 Nov 2021 0 99 95 99 19,989 194,855,200 205
05 Nov 2021 0 100 97 99 6,837 67,053,200 124
08 Nov 2021 0 101 99 100 21,363 213,326,400 154
09 Nov 2021 0 110 100 110 55,032 585,782,200 365
10 Nov 2021 0 121 113 120 257,583 3,077,974,000 2,319
11 Nov 2021 0 122 110 118 75,242 870,951,600 705
12 Nov 2021 0 124 114 117 62,729 749,928,700 770
15 Nov 2021 0 124 114 124 56,867 674,591,500 489
16 Nov 2021 0 136 118 136 170,607 2,222,427,300 1,041
17 Nov 2021 0 148 132 132 129,830 1,808,139,700 1,678
18 Nov 2021 0 133 124 130 47,563 605,289,400 513
19 Nov 2021 0 135 126 128 24,259 310,539,100 314
22 Nov 2021 0 132 124 130 30,302 388,726,100 355
23 Nov 2021 0 133 128 130 11,817 152,887,500 218
24 Nov 2021 0 133 126 126 9,847 125,168,300 228
25 Nov 2021 0 130 118 121 57,006 694,725,200 641
26 Nov 2021 0 122 112 118 48,095 559,259,200 529
29 Nov 2021 0 127 111 127 45,919 556,718,300 585
30 Nov 2021 0 132 120 123 78,199 978,314,200 422
01 Dec 2021 0 124 115 115 20,878 247,153,000 246
02 Dec 2021 0 122 115 117 26,159 308,131,500 248
03 Dec 2021 0 123 117 120 21,834 260,267,700 277
06 Dec 2021 0 126 117 120 29,522 353,467,800 304
07 Dec 2021 0 123 119 120 27,794 335,567,700 285
08 Dec 2021 0 121 118 120 10,923 130,910,800 151
09 Dec 2021 0 132 122 132 142,166 1,835,209,800 849
10 Dec 2021 0 143 130 130 73,200 985,511,000 979
13 Dec 2021 0 135 126 131 181,322 2,357,601,200 502
14 Dec 2021 0 142 131 138 75,490 1,034,588,500 908
15 Dec 2021 0 150 139 141 131,169 1,900,506,900 1,031
16 Dec 2021 0 145 138 138 71,931 1,020,982,700 767
17 Dec 2021 0 146 136 138 43,834 617,021,600 467
20 Dec 2021 0 139 130 138 46,070 618,843,400 436
21 Dec 2021 0 138 135 138 8,916 121,655,600 161
22 Dec 2021 0 140 133 134 30,501 412,930,200 291
23 Dec 2021 0 139 134 135 41,637 565,976,200 222
24 Dec 2021 0 148 135 143 72,914 1,043,317,200 796
27 Dec 2021 0 157 143 147 57,713 865,251,400 830
28 Dec 2021 0 151 140 146 29,011 418,049,500 456
29 Dec 2021 0 146 136 138 33,089 459,450,500 518
30 Dec 2021 0 139 125 135 76,897 1,006,201,600 773
03 Jan 2022 0 148 135 144 79,058 1,137,730,100 1,066
04 Jan 2022 0 147 140 144 45,589 650,805,800 682
05 Jan 2022 0 145 141 141 30,320 430,554,000 371
06 Jan 2022 0 143 139 141 32,994 466,070,400 376
07 Jan 2022 0 143 139 141 42,880 601,633,400 456
10 Jan 2022 0 143 137 138 43,549 604,876,100 617
11 Jan 2022 0 138 129 129 44,776 586,994,200 644
12 Jan 2022 0 135 126 128 29,161 376,743,500 450
13 Jan 2022 0 128 116 122 72,597 887,889,200 610
14 Jan 2022 0 126 120 125 23,014 284,190,800 340
17 Jan 2022 0 129 121 123 19,503 242,200,700 313
18 Jan 2022 0 124 121 122 13,370 163,089,900 186
19 Jan 2022 0 124 120 123 9,669 117,726,100 144
20 Jan 2022 0 126 123 126 14,126 176,480,700 192
21 Jan 2022 0 131 125 131 18,755 240,073,300 176
24 Jan 2022 0 133 128 130 9,246 120,845,100 218
25 Jan 2022 0 130 126 126 13,864 177,093,200 188

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 PPGL : 6 IDR) 10 Jan 2022 12 Jan 2022 20 Jan 2022 Active
Proxy Voting   - 14 Apr 2021 07 May 2021 Active
Cash Dividend (1 PPGL : 2 IDR) 04 Dec 2020 08 Dec 2020 22 Dec 2020 Active