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
750,020,040 (Total)
As of 18 May 2021
99.93% Scripless = 749,520,040.000
Local Percentage
99.93%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
20 Jul 2020 0 121 121 121 876 10,599,600 13
21 Jul 2020 0 133 133 133 112 1,489,600 13
22 Jul 2020 0 146 146 146 963 14,059,800 15
23 Jul 2020 0 160 160 160 171 2,736,000 13
24 Jul 2020 0 176 161 172 412,368 7,031,967,700 2,089
27 Jul 2020 0 184 169 181 556,967 9,858,445,100 2,701
28 Jul 2020 0 189 179 180 438,732 8,081,805,500 1,547
29 Jul 2020 0 188 178 188 224,728 4,146,897,600 1,367
30 Jul 2020 0 198 187 196 238,831 4,625,748,400 1,807
04 Aug 2020 0 206 192 200 400,104 7,945,992,200 2,817
05 Aug 2020 0 218 198 200 454,035 9,360,145,400 3,404
06 Aug 2020 0 208 199 199 149,677 3,047,080,200 1,535
07 Aug 2020 0 208 199 199 155,602 3,163,731,900 1,265
10 Aug 2020 0 204 198 198 145,498 2,921,858,300 1,241
11 Aug 2020 0 216 191 192 591,689 12,000,629,900 3,855
12 Aug 2020 0 196 191 193 156,507 3,040,068,600 1,404
14 Aug 2020 0 194 193 193 38,842 753,278,300 283
18 Aug 2020 0 199 193 199 119,732 2,344,911,400 883
24 Aug 2020 0 206 197 204 120,176 2,424,835,700 1,439
25 Aug 2020 0 204 202 202 22,504 458,804,800 185
26 Aug 2020 0 204 200 200 52,551 1,061,119,800 251
27 Aug 2020 0 206 200 204 28,004 571,238,000 960
31 Aug 2020 0 204 202 202 5,882 119,762,200 57
01 Sep 2020 0 218 200 214 109,455 2,311,337,800 1,759
02 Sep 2020 0 226 214 226 61,453 1,357,155,200 790
03 Sep 2020 0 236 224 234 49,465 1,138,992,800 824
04 Sep 2020 0 242 228 240 53,905 1,276,605,000 801
07 Sep 2020 0 240 236 236 9,054 215,579,600 90
08 Sep 2020 0 238 234 234 8,953 210,755,000 81
09 Sep 2020 0 236 232 234 14,088 331,037,000 215
10 Sep 2020 0 234 212 212 44,277 1,009,445,000 198
15 Sep 2020 0 244 222 244 116,598 2,747,298,200 1,673
16 Sep 2020 0 264 238 240 108,424 2,666,631,000 1,563
17 Sep 2020 0 242 236 236 11,760 280,966,000 249
18 Sep 2020 0 246 234 234 7,215 169,587,600 197
21 Sep 2020 0 236 232 232 6,495 151,383,600 78
22 Sep 2020 0 246 228 246 60,492 1,444,332,000 843
23 Sep 2020 0 262 248 260 83,438 2,137,093,000 1,105
25 Sep 2020 0 264 254 264 153,708 3,990,531,800 1,631
28 Sep 2020 0 274 264 270 80,633 2,168,154,000 1,303
29 Sep 2020 0 284 266 282 260,902 7,233,610,000 2,656
30 Sep 2020 0 296 276 296 161,436 4,653,849,000 2,280
01 Oct 2020 0 304 294 298 49,981 1,498,010,800 767
02 Oct 2020 0 298 290 290 35,588 1,044,269,400 536
05 Oct 2020 0 308 290 306 106,891 3,216,484,200 1,723
06 Oct 2020 0 312 302 302 33,197 1,017,077,000 502
07 Oct 2020 0 304 292 294 31,271 935,608,600 371
09 Oct 2020 0 304 290 290 62,113 1,854,790,000 920
12 Oct 2020 0 312 290 310 91,250 2,758,385,600 1,477
13 Oct 2020 0 338 310 338 176,318 5,719,391,600 2,739
14 Oct 2020 0 368 332 368 124,094 4,339,829,200 2,569
15 Oct 2020 0 372 364 366 18,350 676,881,400 444
16 Oct 2020 0 382 366 374 59,557 2,234,238,000 1,262
19 Oct 2020 0 388 338 338 122,557 4,585,596,000 2,152
20 Oct 2020 0 338 306 306 784 24,035,000 55
21 Oct 2020 0 302 276 276 197 5,439,800 19
22 Oct 2020 0 276 250 272 105,828 2,807,746,000 2,583
23 Oct 2020 0 282 270 274 36,875 1,022,081,000 912
26 Oct 2020 0 300 276 300 107,616 3,124,467,600 2,389
27 Oct 2020 0 330 290 304 169,747 5,308,024,600 3,294
02 Nov 2020 0 308 292 300 49,057 1,480,015,800 1,071
03 Nov 2020 0 318 300 312 66,546 2,061,643,800 1,207
04 Nov 2020 0 316 300 300 40,812 1,260,476,800 515
05 Nov 2020 0 304 300 302 9,123 276,265,000 246
06 Nov 2020 0 316 302 310 56,388 1,749,695,200 1,192
09 Nov 2020 0 318 306 306 44,570 1,391,723,000 573
10 Nov 2020 0 318 298 298 65,105 2,010,416,200 1,203
11 Nov 2020 0 308 296 296 26,022 783,663,600 344
16 Nov 2020 0 302 290 298 40,525 1,201,430,800 836
17 Nov 2020 0 326 296 300 144,311 4,484,826,400 2,773
18 Nov 2020 0 310 270 270 136,018 3,941,595,600 2,804
19 Nov 2020 0 274 244 244 65,299 1,617,563,800 1,208
20 Nov 2020 0 250 220 220 101,594 2,310,405,000 1,875
23 Nov 2020 0 224 198 198 184,261 3,697,299,400 3,009
24 Nov 2020 0 200 185 200 109,827 2,140,675,100 1,578
25 Nov 2020 0 208 184 186 195,090 3,802,698,300 2,819
26 Nov 2020 0 190 185 188 82,411 1,547,379,600 1,199
27 Nov 2020 0 191 185 185 48,811 917,398,400 570
30 Nov 2020 0 188 175 178 84,218 1,533,718,900 921
01 Dec 2020 0 182 175 178 46,407 828,968,000 874
02 Dec 2020 0 183 177 179 44,805 806,667,200 872
03 Dec 2020 0 179 176 176 32,999 585,035,600 525
04 Dec 2020 0 177 172 175 23,409 407,395,400 329
07 Dec 2020 0 176 170 172 49,054 844,000,100 481
08 Dec 2020 0 174 167 167 78,440 1,331,714,700 922
10 Dec 2020 0 172 167 170 41,839 708,990,600 763
11 Dec 2020 0 173 167 170 42,247 718,658,500 499
14 Dec 2020 0 172 168 169 22,771 387,246,300 336
15 Dec 2020 0 172 168 168 33,265 562,408,000 441
18 Dec 2020 0 167 165 166 14,258 236,754,200 161
21 Dec 2020 0 169 165 166 60,508 1,011,596,700 676
22 Dec 2020 0 169 163 163 48,712 805,310,100 514
23 Dec 2020 0 164 157 158 40,005 639,400,600 268
28 Dec 2020 0 165 157 159 75,589 1,215,248,300 965
29 Dec 2020 0 162 156 156 91,905 1,465,729,800 684
04 Jan 2021 0 162 150 153 132,572 2,077,865,600 1,555
05 Jan 2021 0 159 151 152 107,870 1,679,871,900 1,147
06 Jan 2021 0 158 150 150 75,880 1,169,233,800 975
07 Jan 2021 0 152 147 151 58,820 884,116,400 627
08 Jan 2021 0 159 148 158 213,494 3,313,863,400 2,197
11 Jan 2021 0 164 158 164 106,178 1,718,599,000 591
12 Jan 2021 0 168 148 148 299,410 4,792,276,800 1,971
13 Jan 2021 0 148 134 134 11,448 156,697,400 225
14 Jan 2021 0 134 121 132 75,380 971,660,400 695
15 Jan 2021 0 135 130 131 79,844 1,054,296,100 355
19 Jan 2021 0 132 129 129 49,102 642,513,000 229
20 Jan 2021 0 141 129 141 163,964 2,250,207,500 1,445
21 Jan 2021 0 155 141 153 208,489 3,112,407,200 2,777
22 Jan 2021 0 164 138 138 520,650 7,812,824,300 4,473
25 Jan 2021 0 138 125 125 112,326 1,407,420,800 785
26 Jan 2021 0 118 113 113 12,823 145,551,300 157
27 Jan 2021 0 110 105 108 44,147 471,918,000 389
28 Jan 2021 0 109 107 107 23,062 248,821,900 211
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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