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
771,178,020 (Total)
As of 19 Apr 2024
99.94% Scripless = 770,678,020.000
Local Percentage
99.92%
Foreign Percentage
0.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Apr 2023 0 124 121 121 5,523 67,347,100 113
28 Apr 2023 0 125 120 123 6,650 81,234,900 283
02 May 2023 0 126 122 124 5,916 73,129,200 124
02 May 2023 0 126 122 124 5,916 73,129,200 124
02 May 2023 0 126 122 124 5,916 73,129,200 124
02 May 2023 0 126 122 124 5,916 73,129,200 124
03 May 2023 0 124 120 123 5,072 61,959,200 118
04 May 2023 0 125 122 124 6,560 80,704,800 143
05 May 2023 0 125 122 124 4,206 51,777,500 82
08 May 2023 0 127 123 125 12,610 157,635,800 269
09 May 2023 0 128 126 127 8,548 108,351,400 112
10 May 2023 0 129 126 127 3,463 44,163,300 89
11 May 2023 0 129 126 129 7,370 93,524,500 107
12 May 2023 0 131 128 128 6,031 77,827,300 114
15 May 2023 0 130 126 130 14,482 185,608,900 150
16 May 2023 0 131 126 128 11,431 146,371,000 128
17 May 2023 0 135 128 130 16,465 216,278,100 186
19 May 2023 0 133 128 130 8,288 107,493,800 137
22 May 2023 0 135 128 135 7,921 104,255,100 147
23 May 2023 0 135 129 132 4,199 55,275,800 106
24 May 2023 0 132 126 129 7,144 91,114,400 112
25 May 2023 0 130 126 128 4,938 62,583,800 98
26 May 2023 0 127 125 126 5,456 68,779,900 91
29 May 2023 0 129 126 129 4,909 62,585,900 76
30 May 2023 0 130 125 127 4,780 60,167,800 91
31 May 2023 0 130 126 126 3,511 44,450,800 150
05 Jun 2023 0 129 125 125 3,611 45,515,700 83
06 Jun 2023 0 129 125 126 2,589 32,798,100 69
07 Jun 2023 0 128 123 126 7,468 93,097,300 267
08 Jun 2023 0 127 125 126 2,391 30,029,500 210
09 Jun 2023 0 127 125 126 1,438 18,136,900 59
12 Jun 2023 0 127 125 127 5,067 64,118,800 78
14 Jun 2023 0 127 124 126 8,010 100,098,400 153
16 Jun 2023 0 128 124 128 2,578 32,658,700 93
19 Jun 2023 0 130 125 129 5,308 67,774,100 157
20 Jun 2023 0 130 124 126 8,205 102,821,000 150
22 Jun 2023 0 126 124 126 990 12,370,400 68
26 Jun 2023 0 127 123 123 10,863 135,794,100 149
27 Jun 2023 0 126 120 124 7,471 91,822,600 195
04 Jul 2023 0 126 121 125 1,320 16,290,300 63
05 Jul 2023 0 126 123 126 2,094 26,316,300 73
07 Jul 2023 0 128 123 126 1,927 24,300,700 67
10 Jul 2023 0 129 124 127 6,618 83,949,700 104
11 Jul 2023 0 128 126 126 7,044 90,055,700 50
12 Jul 2023 0 128 126 128 707 8,970,300 29
13 Jul 2023 0 129 126 126 1,673 21,342,400 57
14 Jul 2023 0 130 114 116 166,908 1,929,978,300 1,487
17 Jul 2023 0 123 117 118 11,806 140,610,000 335
18 Jul 2023 0 122 118 121 6,279 75,172,100 149
20 Jul 2023 0 121 118 119 5,271 62,712,500 192
21 Jul 2023 0 122 119 119 1,711 20,530,900 76
24 Jul 2023 0 127 120 123 8,952 110,424,000 234
25 Jul 2023 0 124 120 124 6,824 83,524,500 172
26 Jul 2023 0 124 121 124 3,413 41,653,800 90
27 Jul 2023 0 123 121 123 4,070 49,487,700 86
28 Jul 2023 0 124 120 123 1,936 23,517,300 88
31 Jul 2023 0 123 120 122 2,816 34,085,300 52
01 Aug 2023 0 120 110 110 76,129 839,530,000 603
02 Aug 2023 0 110 100 107 16,042 167,967,100 378
03 Aug 2023 0 108 103 107 11,819 125,610,300 171
04 Aug 2023 0 108 99 100 60,369 606,488,900 656
07 Aug 2023 0 103 98 100 11,218 111,809,400 249
08 Aug 2023 0 109 99 106 13,866 141,339,800 185
09 Aug 2023 0 106 100 103 12,843 131,840,600 152
10 Aug 2023 0 104 102 103 4,353 44,552,800 93
11 Aug 2023 0 103 100 102 7,989 81,065,700 123
14 Aug 2023 0 105 101 103 11,918 122,268,800 228
16 Aug 2023 0 105 99 100 12,618 127,761,400 262
18 Aug 2023 0 102 100 101 5,746 58,374,300 118
21 Aug 2023 0 102 100 101 5,184 52,558,100 110
22 Aug 2023 0 101 100 101 3,599 36,126,300 99
23 Aug 2023 0 101 99 100 5,577 56,027,900 112
24 Aug 2023 0 104 100 100 11,451 116,120,400 155
25 Aug 2023 0 102 100 101 6,008 60,444,900 92
28 Aug 2023 0 102 100 101 2,417 24,326,500 95
29 Aug 2023 0 102 100 101 1,392 14,040,500 69
30 Aug 2023 0 103 100 102 8,820 89,822,400 109
01 Sep 2023 0 102 101 101 1,910 19,360,300 59
04 Sep 2023 0 102 100 101 4,133 41,706,600 130
06 Sep 2023 0 103 100 100 8,205 82,097,300 126
07 Sep 2023 0 102 100 100 10,137 101,794,100 113
08 Sep 2023 0 101 100 100 3,043 30,490,200 72
11 Sep 2023 0 103 99 102 3,800 38,698,600 78
14 Sep 2023 0 102 99 101 7,485 75,114,300 103
15 Sep 2023 0 102 100 100 5,599 56,593,500 70
18 Sep 2023 0 101 100 100 2,592 25,945,200 48
19 Sep 2023 0 102 98 101 9,778 97,803,600 119
20 Sep 2023 0 102 100 102 4,468 45,436,900 79
21 Sep 2023 0 102 100 101 3,181 32,177,100 75
25 Sep 2023 0 103 100 102 5,387 54,443,400 60
26 Sep 2023 0 103 101 102 7,496 76,780,700 123
02 Oct 2023 0 104 102 103 3,544 36,586,400 85
05 Oct 2023 0 102 101 102 2,554 25,938,500 53
06 Oct 2023 0 102 100 102 1,768 17,821,300 56
09 Oct 2023 0 103 101 102 1,991 20,269,500 60
11 Oct 2023 0 104 101 101 2,183 22,387,200 74
16 Oct 2023 0 110 100 108 10,036 102,590,800 158
17 Oct 2023 0 107 101 102 6,709 68,815,300 91
18 Oct 2023 0 106 100 103 9,452 97,274,900 146
20 Oct 2023 0 102 101 102 923 9,411,700 38
23 Oct 2023 0 103 100 103 1,502 15,209,200 68
26 Oct 2023 0 102 100 101 1,554 15,696,400 45
27 Oct 2023 0 102 100 100 259 2,606,400 26
31 Oct 2023 0 107 101 101 12,389 127,106,700 215
01 Nov 2023 0 103 100 102 5,890 59,601,200 75
02 Nov 2023 0 108 100 107 21,080 220,473,700 231
03 Nov 2023 0 110 105 105 6,565 69,642,800 88
06 Nov 2023 0 105 102 102 1,976 20,351,200 51
07 Nov 2023 0 105 102 105 1,222 12,571,800 83
09 Nov 2023 0 108 105 107 2,544 27,083,200 105
10 Nov 2023 0 109 106 107 1,214 13,024,800 58
13 Nov 2023 0 108 106 106 1,954 20,876,500 68
14 Nov 2023 0 106 102 103 2,712 28,068,100 136
15 Nov 2023 0 106 103 106 3,109 32,747,500 135
17 Nov 2023 0 104 100 102 4,543 45,770,600 114
21 Nov 2023 0 105 101 101 2,832 28,621,600 72
29 Nov 2023 0 102 100 101 5,022 50,520,800 84
30 Nov 2023 0 102 100 102 1,885 19,102,000 51
01 Dec 2023 0 103 100 102 2,097 21,398,600 48
04 Dec 2023 0 102 100 101 1,704 17,336,000 50
08 Dec 2023 0 102 100 101 1,792 17,967,600 80
11 Dec 2023 0 102 100 102 5,765 58,653,500 55
12 Dec 2023 0 102 100 100 1,024 10,270,500 50
14 Dec 2023 0 100 95 99 5,203 50,967,700 159
15 Dec 2023 0 101 95 99 5,334 51,995,300 109
18 Dec 2023 0 100 95 98 4,093 40,118,600 126
20 Dec 2023 0 100 96 98 2,425 23,920,100 89
03 Jan 2024 0 102 100 101 5,911 60,140,200 80
04 Jan 2024 0 103 101 102 431 4,397,100 33
05 Jan 2024 0 103 101 102 610 6,240,800 29
08 Jan 2024 0 103 100 100 1,491 15,014,000 67
12 Jan 2024 0 101 100 101 2,157 21,726,400 37
15 Jan 2024 0 101 100 101 1,183 11,879,500 42
16 Jan 2024 0 103 100 103 6,285 63,548,700 116
18 Jan 2024 0 102 100 102 315 3,177,300 30
19 Jan 2024 0 103 101 101 1,035 10,547,000 43
30 Jan 2024 0 100 98 99 790 7,783,600 25
31 Jan 2024 0 101 99 99 1,261 12,592,300 41
05 Feb 2024 0 101 98 99 1,663 16,510,800 30
07 Feb 2024 0 99 98 98 543 5,332,900 34
12 Feb 2024 0 100 96 97 3,906 38,133,000 88
13 Feb 2024 0 98 95 98 4,153 40,225,100 55
15 Feb 2024 0 98 97 98 617 6,017,000 40
21 Feb 2024 0 97 95 95 1,357 12,902,700 55
22 Feb 2024 0 96 94 95 2,012 19,018,300 79
23 Feb 2024 0 95 93 95 1,675 15,759,900 66
26 Feb 2024 0 95 92 94 1,737 16,246,300 77
27 Feb 2024 0 95 93 94 391 3,662,800 43
29 Feb 2024 0 94 88 89 9,584 86,339,300 193
01 Mar 2024 0 97 88 89 4,326 39,069,100 145
04 Mar 2024 0 97 86 89 4,933 44,944,200 153
06 Mar 2024 0 89 87 89 2,023 17,811,500 106
07 Mar 2024 0 90 87 89 1,061 9,345,700 61
08 Mar 2024 0 89 86 88 2,043 17,901,600 54
14 Mar 2024 0 90 87 89 856 7,572,400 67
18 Mar 2024 0 91 86 88 4,131 36,132,000 107
19 Mar 2024 0 88 85 86 8,180 70,324,600 146
20 Mar 2024 0 87 85 87 627 5,395,300 33
21 Mar 2024 0 93 87 91 7,002 62,609,900 94
22 Mar 2024 0 94 87 92 1,712 15,262,600 85
26 Mar 2024 0 95 87 89 4,396 40,267,200 77
27 Mar 2024 0 90 88 89 1,163 10,266,600 45
28 Mar 2024 0 89 85 87 7,511 65,034,700 98
01 Apr 2024 0 92 85 87 4,498 40,152,600 106
03 Apr 2024 0 89 87 89 259 2,282,000 22
04 Apr 2024 0 95 87 92 8,882 81,906,300 159
05 Apr 2024 0 96 90 93 3,437 32,400,900 82
18 Apr 2024 0 95 90 95 650 6,100,400 40

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 24 Apr 2024 17 May 2024 Active
Cash Dividend (1 PPGL : 2 IDR) 15 Nov 2023 17 Nov 2023 07 Dec 2023 Active
Cash Dividend (1 PPGL : 2 IDR) 27 Jun 2023 04 Jul 2023 21 Jul 2023 Active
Proxy Voting   - 22 May 2023 19 Jun 2023 Active
Cash Dividend (1 PPGL : 6 IDR) 06 Dec 2022 08 Dec 2022 21 Dec 2022 Active
Proxy Voting   - 05 Jul 2022 28 Jul 2022 Active
Cash Dividend (1 PPGL : 3 IDR) 14 Jun 2022 16 Jun 2022 06 Jul 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online