Efek Terdaftar

Pembangunan Graha Lestari Indah Tbk, PT

Security name
Pembangunan Graha Lestari Indah Tbk
Issuer
Pembangunan Graha Lestari Indah Tbk, PT
ISIN Code
ID1000090509
Short Code
PGLI
Type
Saham Biasa
Listing Date
May 11, 2000
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
488,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
May 29, 2002
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
488,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 125 121 125 67 829,300 5
21 May 2024 0 123 118 118 89 1,059,800 18
28 May 2024 0 120 115 116 261 3,029,600 14
04 Jun 2024 0 120 112 120 26 295,200 8
11 Jun 2024 0 118 110 110 90 996,100 12
14 Jun 2024 0 122 110 116 805 9,185,200 36
19 Jun 2024 0 118 105 113 534 5,944,100 46
21 Jun 2024 0 119 105 115 163 1,812,000 31
24 Jun 2024 0 117 109 115 9 103,700 6
03 Jul 2024 0 118 109 111 172 1,898,600 21
15 Jul 2024 0 115 107 108 141 1,546,300 24
17 Jul 2024 0 115 108 109 650 7,054,500 127
18 Jul 2024 0 121 112 117 1,643 19,361,100 148
19 Jul 2024 0 119 110 116 859 9,592,400 52
22 Jul 2024 0 118 115 118 295 3,450,400 19
23 Jul 2024 0 118 107 113 2,752 29,819,200 72
24 Jul 2024 0 117 109 113 26 290,200 15
29 Jul 2024 0 112 107 111 6 66,300 4
30 Jul 2024 0 111 108 110 61 665,800 13
07 Aug 2024 0 110 101 108 3 31,900 3
09 Aug 2024 0 106 101 106 48 490,000 11
12 Aug 2024 106 112 101 112 61 628,500 11
13 Aug 2024 107 109 107 108 1,429 15,436,700 27
14 Aug 2024 118 118 102 102 1,108 11,927,100 28
15 Aug 2024 97 114 97 110 381 4,100,800 26
16 Aug 2024 115 116 108 108 142 1,564,700 11
19 Aug 2024 108 108 108 108 11 118,800 7
20 Aug 2024 112 122 104 114 1,440 16,482,500 95
21 Aug 2024 107 116 107 115 452 5,222,300 12
22 Aug 2024 115 116 109 114 29 323,200 8
26 Aug 2024 115 123 110 119 4,013 48,819,600 44
27 Aug 2024 122 122 114 116 45 533,700 10
28 Aug 2024 119 124 115 121 854 10,117,100 48
29 Aug 2024 121 124 116 124 616 7,319,500 41
26 Sep 2024 161 168 160 165 2,531 41,380,900 100
27 Sep 2024 165 212 165 183 96,215 1,882,314,100 3,479
30 Sep 2024 183 188 181 181 9,814 180,077,400 194
01 Oct 2024 181 181 174 179 3,418 60,185,500 122
02 Oct 2024 178 178 172 175 1,182 20,655,000 40
03 Oct 2024 175 175 155 164 7,130 115,903,900 175
04 Oct 2024 165 173 163 163 2,203 36,610,000 74
07 Oct 2024 164 168 163 164 2,062 33,842,200 55
08 Oct 2024 164 169 159 162 4,309 69,880,500 53
09 Oct 2024 161 182 161 165 3,660 61,932,500 119
10 Oct 2024 169 171 164 169 905 15,191,900 42
11 Oct 2024 170 174 158 167 4,554 75,266,400 32
14 Oct 2024 161 171 160 170 1,111 18,565,200 38
15 Oct 2024 170 183 168 179 2,813 50,089,900 125
16 Oct 2024 179 202 176 196 20,080 384,351,900 651
17 Oct 2024 196 198 188 188 6,002 114,128,600 133
18 Oct 2024 190 208 190 193 31,928 642,888,300 169
21 Oct 2024 193 193 186 186 507 9,519,500 39
22 Oct 2024 186 190 179 184 725 13,480,700 87
23 Oct 2024 184 188 181 183 513 9,366,000 89
24 Oct 2024 183 184 178 184 554 9,951,700 34
25 Oct 2024 184 187 178 187 207 3,718,600 21
28 Oct 2024 182 187 178 178 803 14,483,700 32
29 Oct 2024 177 188 172 178 1,254 21,809,600 146
30 Oct 2024 178 182 176 179 499 8,883,500 46
31 Oct 2024 174 185 174 184 2,690 48,046,400 17
01 Nov 2024 184 196 184 190 6,830 129,264,500 62
04 Nov 2024 190 190 184 187 753 14,182,100 27
05 Nov 2024 190 195 181 186 1,277 24,228,900 56
06 Nov 2024 180 202 180 195 5,456 107,122,300 95
07 Nov 2024 200 200 190 190 1,687 32,527,700 55
08 Nov 2024 187 197 185 190 172 3,238,300 23
11 Nov 2024 192 200 185 187 3,804 75,262,900 36
12 Nov 2024 200 200 181 188 8,105 161,263,500 35
13 Nov 2024 200 200 187 191 2,911 58,133,500 25
14 Nov 2024 189 200 189 198 4,440 88,443,600 36
15 Nov 2024 198 198 187 190 2,997 57,700,200 27
18 Nov 2024 191 193 190 190 103 1,960,000 15
19 Nov 2024 194 194 186 193 20 378,200 12
20 Nov 2024 193 199 187 189 499 9,840,600 27
21 Nov 2024 188 200 188 197 741 14,556,000 77
22 Nov 2024 191 196 191 191 516 9,985,200 19
25 Nov 2024 200 200 189 191 273 5,388,600 23
26 Nov 2024 195 200 193 200 859 17,078,400 29
28 Nov 2024 200 206 193 200 2,351 47,591,600 37
29 Nov 2024 200 200 191 191 699 13,456,200 13
02 Dec 2024 191 198 191 192 740 14,219,800 15
03 Dec 2024 195 195 189 190 349 6,634,400 20
04 Dec 2024 193 195 185 192 857 15,936,200 23
05 Dec 2024 194 194 180 180 2,075 38,222,900 48
06 Dec 2024 180 190 177 188 1,197 21,456,400 28
09 Dec 2024 188 188 160 180 952 16,780,600 46
10 Dec 2024 190 190 174 187 223 4,119,000 19
11 Dec 2024 189 189 184 184 80 1,480,900 11
12 Dec 2024 184 184 178 184 22 404,200 3
13 Dec 2024 184 184 162 179 206 3,588,300 34
16 Dec 2024 169 176 162 173 165 2,755,000 19
17 Dec 2024 161 176 161 164 659 10,683,000 27
18 Dec 2024 171 171 151 151 745 11,543,500 50
19 Dec 2024 151 202 151 202 24,127 473,200,700 656
20 Dec 2024 222 250 178 178 18,551 380,745,900 932
23 Dec 2024 178 185 168 173 1,231 21,381,800 157
24 Dec 2024 170 232 170 216 35,470 760,875,500 1,457
27 Dec 2024 220 220 190 206 13,251 270,173,300 575
30 Dec 2024 206 206 186 200 5,511 107,214,000 204
02 Jan 2025 194 200 190 196 2,406 46,814,500 87
03 Jan 2025 196 197 178 180 3,757 70,142,900 198
06 Jan 2025 180 186 178 185 300 5,397,300 53
07 Jan 2025 179 185 176 180 617 11,105,300 56
08 Jan 2025 180 181 172 174 901 15,764,800 61
09 Jan 2025 174 181 168 171 660 11,412,200 63
10 Jan 2025 174 179 168 169 1,193 20,123,200 53
13 Jan 2025 171 193 168 180 3,178 57,625,000 195
14 Jan 2025 180 180 172 174 1,565 27,434,300 45
15 Jan 2025 179 180 172 175 129 2,259,400 27
16 Jan 2025 176 176 158 169 2,580 41,455,900 67
17 Jan 2025 171 171 160 162 559 9,254,200 62
20 Jan 2025 164 164 155 159 853 13,648,600 36
21 Jan 2025 162 210 155 178 26,710 510,784,600 1,466
22 Jan 2025 178 189 167 167 2,995 53,003,300 227
23 Jan 2025 167 174 160 160 1,293 21,234,300 125
24 Jan 2025 167 175 160 162 1,181 19,711,000 157
30 Jan 2025 163 167 158 159 616 9,920,800 88
31 Jan 2025 156 176 153 153 7,099 116,327,400 344
03 Feb 2025 156 166 151 164 2,391 38,246,200 155
04 Feb 2025 160 170 156 159 755 12,310,100 88
05 Feb 2025 162 162 154 156 442 6,895,200 57
06 Feb 2025 160 194 145 145 6,488 105,751,700 591
07 Feb 2025 147 153 145 145 2,363 34,710,500 106
10 Feb 2025 144 179 140 145 12,019 191,955,100 562
11 Feb 2025 145 150 143 147 576 8,352,700 57
12 Feb 2025 147 163 140 145 6,376 96,736,900 442
13 Feb 2025 151 154 143 146 391 5,638,100 48
14 Feb 2025 152 152 142 145 749 10,735,900 52
17 Feb 2025 147 147 142 146 592 8,534,300 52
18 Feb 2025 144 171 144 147 8,399 130,991,500 436
19 Feb 2025 154 196 147 176 31,691 563,295,600 1,414
20 Feb 2025 177 177 161 164 5,782 95,643,400 354
21 Feb 2025 164 165 156 160 661 10,607,600 78
24 Feb 2025 160 169 156 164 600 9,637,300 81
25 Feb 2025 164 164 153 159 447 7,024,700 60
26 Feb 2025 155 161 154 159 451 7,058,500 35
27 Feb 2025 159 159 150 150 473 7,178,400 75
28 Feb 2025 153 153 145 149 589 8,593,700 52
03 Mar 2025 145 157 145 146 1,199 17,537,800 58
04 Mar 2025 150 156 142 145 821 11,859,700 51
05 Mar 2025 147 147 142 145 179 2,594,900 15
06 Mar 2025 146 159 142 149 2,978 45,839,000 246
07 Mar 2025 149 149 146 147 172 2,524,700 19
10 Mar 2025 147 149 145 147 427 6,195,500 27
11 Mar 2025 146 149 144 144 185 2,682,600 32
12 Mar 2025 142 150 140 142 305 4,370,100 46
13 Mar 2025 142 146 136 141 565 7,931,000 63
14 Mar 2025 136 141 136 140 282 3,938,200 33
17 Mar 2025 140 149 139 141 521 7,449,800 72
18 Mar 2025 149 149 135 142 160 2,227,200 25
19 Mar 2025 148 148 133 139 375 5,084,100 33
20 Mar 2025 131 141 131 135 214 2,938,600 24
21 Mar 2025 133 140 133 136 295 3,982,800 38
24 Mar 2025 134 142 131 138 286 3,845,000 30
25 Mar 2025 134 140 128 132 227 2,963,300 36
26 Mar 2025 132 141 131 138 35 463,900 8
27 Mar 2025 138 140 130 134 57 759,900 20
08 Apr 2025 134 152 118 122 2,920 37,830,900 186
09 Apr 2025 125 130 122 125 1,042 12,917,800 34
10 Apr 2025 129 129 120 127 55 665,200 11
11 Apr 2025 127 127 123 126 87 1,081,000 18
14 Apr 2025 130 135 124 127 109 1,387,100 30
15 Apr 2025 134 134 123 131 133 1,712,800 28
16 Apr 2025 131 131 129 131 104 1,350,100 13
17 Apr 2025 122 131 122 127 294 3,692,100 41
21 Apr 2025 131 131 123 128 275 3,411,000 28
22 Apr 2025 131 131 124 127 135 1,696,600 30
23 Apr 2025 130 130 122 126 88 1,101,600 14
24 Apr 2025 130 137 125 132 1,840 24,648,300 160
25 Apr 2025 131 136 126 128 169 2,182,200 29
28 Apr 2025 126 132 126 129 360 4,595,000 28

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Jun 2024 28 Jun 2024 Active
Cash Dividend (1 PGLI : 1 IDR) 10 Jul 2023 12 Jul 2023 02 Aug 2023 Active
Proxy Voting   - 24 May 2023 28 Jun 2023 Active
Cash Dividend (1 PGLI : 10 IDR) 29 Nov 2022 01 Dec 2022 21 Dec 2022 Active
Cash Dividend (1 PGLI : 1 IDR) 02 Aug 2022 04 Aug 2022 26 Aug 2022 Active
Proxy Voting   - 22 Jun 2022 25 Jul 2022 Active
Proxy Voting   - 22 Jun 2021 26 Jul 2021 Active
Cash Dividend (1 PGLI : 1 IDR) 07 Aug 2020 26 Aug 2020 Cancelled
Proxy Voting   - 24 Jun 2020 27 Jul 2020 Active
Cash Dividend (1 PGLI : 10 IDR) 25 Jun 2019 27 Jun 2019 12 Jul 2019 Active
Proxy Voting   - 23 May 2019 17 Jun 2019 Active
Cash Dividend (1 PGLI : 1 IDR) 17 May 2018 22 May 2018 07 Jun 2018 Active
Proxy Voting   - 16 Apr 2018 09 May 2018 Active
Cash Dividend (1 PGLI : 1 IDR) 11 Dec 2017 14 Dec 2017 27 Dec 2017 Active
Cash Dividend (1 PGLI : 1 IDR) 02 Jun 2017 07 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 28 Apr 2017 24 May 2017 Active
Cash Dividend (1 PGLI : .9 IDR) 01 Jun 2016 06 Jun 2016 23 Jun 2016 Active
Proxy Voting   - 02 May 2016 25 May 2016 Active
Proxy Voting   - 27 Jul 2015 19 Aug 2015 Active
Cash Dividend (1 PGLI : 2 IDR) 27 May 2015 01 Jun 2015 19 Jun 2015 Active
Proxy Voting   - 27 Apr 2015 20 May 2015 Active
Cash Dividend (1 PGLI : 2 IDR) 08 Dec 2014 11 Dec 2014 29 Dec 2014 Active
Proxy Voting   - 04 Jun 2014 20 Jun 2014 Active
Cash Dividend (1 PGLI : 12 IDR) 03 Sep 2013 06 Sep 2013 20 Sep 2013 Active
Proxy Voting   - 01 May 2013 17 May 2013 Active
Proxy Voting   - 30 Apr 2012 16 May 2012 Active
Proxy Voting   - 14 Jun 2011 30 Jun 2011 Active
Proxy Voting   - 02 May 2011 18 May 2011 Cancelled
Proxy Voting   - 10 May 2010 02 Jun 2010 Active
Proxy Voting   - 01 Jun 2009 17 Jun 2009 Active
Proxy Voting   - 28 Apr 2008 14 May 2008 Active
Proxy Voting   - 04 Jun 2007 20 Jun 2007 Active
Proxy Voting   - 30 May 2006 15 Jun 2006 Active
Proxy Voting   - 08 Jun 2005 24 Jun 2005 Active
Right Distribution   26 Nov 2004 01 Dec 2004 02 Dec 2004 Active
Proxy Voting   - 13 Aug 2004 30 Aug 2004 Active
Right Distribution   07 Jul 2004 12 Jul 2004 13 Jul 2004 Active
Proxy Voting   - 31 May 2004 16 Jun 2004 Active
Proxy Voting   - 28 Apr 2004 17 May 2004 Active
Mandatory Conversion   - 03 Jun 2002 04 Jun 2002 Active
Stock Dividend   - 16 Jul 2001 20 Jul 2001 Active