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 28 Apr 2025
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
03 May 2024 0 98 90 94 3,388 31,341,600 71
13 May 2024 0 95 91 92 5,543 51,989,100 44
16 May 2024 0 93 91 93 2,686 24,946,900 21
17 May 2024 0 94 91 93 1,523 13,996,400 51
20 May 2024 0 94 91 92 1,161 10,740,300 47
22 May 2024 0 94 89 91 4,056 36,455,700 132
27 May 2024 0 95 90 92 8,659 79,898,200 168
28 May 2024 0 92 90 91 6,964 62,775,800 136
29 May 2024 0 93 90 92 3,909 35,751,800 108
31 May 2024 0 90 89 90 1,325 11,869,000 41
03 Jun 2024 0 94 89 91 2,250 20,493,600 81
07 Jun 2024 0 92 91 92 184 1,679,400 31
11 Jun 2024 0 92 90 90 718 6,476,300 41
14 Jun 2024 0 94 89 90 706 6,538,900 31
21 Jun 2024 0 93 90 92 406 3,734,800 47
24 Jun 2024 0 95 89 91 2,899 26,408,700 105
26 Jun 2024 0 96 91 94 6,438 58,695,900 59
01 Jul 2024 0 96 91 93 944 8,965,800 50
02 Jul 2024 0 95 91 92 644 5,941,300 63
05 Jul 2024 0 96 93 93 2,177 20,775,300 52
10 Jul 2024 0 97 94 95 1,128 10,718,500 43
11 Jul 2024 0 98 94 96 1,566 15,185,900 73
17 Jul 2024 0 98 94 97 970 9,268,300 87
18 Jul 2024 0 99 96 98 1,554 15,230,200 49
19 Jul 2024 0 103 98 101 4,272 43,258,300 214
22 Jul 2024 0 102 97 99 423 4,213,200 153
23 Jul 2024 0 101 99 99 229 2,284,200 38
24 Jul 2024 0 100 98 99 1,232 12,193,700 52
25 Jul 2024 0 104 93 99 2,640 26,594,300 127
26 Jul 2024 0 102 100 100 353 3,530,400 17
29 Jul 2024 0 102 98 99 372 3,708,400 43
30 Jul 2024 0 105 98 100 73 729,400 33
01 Aug 2024 0 101 99 99 1,336 13,366,200 30
02 Aug 2024 0 101 99 100 370 3,689,300 30
06 Aug 2024 0 97 93 96 837 7,931,500 49
08 Aug 2024 0 99 94 98 1,900 18,231,600 67
12 Aug 2024 98 107 96 103 14,599 150,041,600 203
13 Aug 2024 104 111 103 108 25,143 266,474,100 515
14 Aug 2024 108 108 104 108 4,654 49,380,900 206
15 Aug 2024 108 110 106 110 18,891 204,778,600 303
16 Aug 2024 110 111 108 110 21,364 233,814,700 324
19 Aug 2024 111 112 109 109 34,454 378,931,600 329
20 Aug 2024 107 112 107 111 34,794 384,426,300 409
21 Aug 2024 108 109 103 106 26,767 284,954,000 431
22 Aug 2024 106 109 104 106 8,355 87,619,400 233
26 Aug 2024 107 107 105 107 3,423 36,260,800 121
27 Aug 2024 107 107 104 106 2,877 30,431,400 118
28 Aug 2024 107 107 103 105 9,133 95,442,500 162
29 Aug 2024 105 105 103 104 1,929 20,058,300 89
26 Sep 2024 106 107 105 106 8,285 87,001,900 49
27 Sep 2024 105 107 105 105 2,540 26,677,000 38
30 Sep 2024 105 107 105 105 348 3,662,900 37
01 Oct 2024 104 107 104 106 4,169 44,292,600 108
02 Oct 2024 107 110 107 107 14,910 160,432,600 273
03 Oct 2024 107 109 107 109 8,137 88,422,700 149
04 Oct 2024 109 110 107 109 10,284 111,091,500 87
07 Oct 2024 109 110 108 109 3,861 41,986,800 108
08 Oct 2024 109 109 107 109 11,147 120,396,300 108
09 Oct 2024 109 110 108 109 12,435 135,453,800 142
10 Oct 2024 108 108 104 106 3,907 41,124,900 194
11 Oct 2024 106 107 106 106 9,230 97,861,500 64
14 Oct 2024 107 107 105 106 505 5,354,600 66
15 Oct 2024 107 107 106 106 593 6,290,800 32
16 Oct 2024 106 107 105 106 678 7,177,600 42
17 Oct 2024 107 107 106 107 1,210 12,852,700 44
18 Oct 2024 107 107 106 107 1,117 11,922,600 47
21 Oct 2024 107 108 106 107 919 9,815,300 61
22 Oct 2024 107 109 106 107 3,641 38,929,900 91
23 Oct 2024 107 107 105 106 5,238 55,556,600 115
24 Oct 2024 107 108 106 106 2,094 22,285,100 62
25 Oct 2024 107 108 106 106 262 2,802,100 32
28 Oct 2024 108 108 106 106 180 1,919,200 38
29 Oct 2024 107 107 106 106 754 7,994,000 30
30 Oct 2024 105 107 104 106 4,112 43,157,800 103
31 Oct 2024 106 107 104 106 4,029 42,230,200 84
01 Nov 2024 106 106 105 106 1,590 16,739,900 40
04 Nov 2024 106 107 105 106 923 9,705,900 49
05 Nov 2024 106 107 105 106 193 2,041,400 30
06 Nov 2024 106 106 103 105 7,415 77,645,000 79
07 Nov 2024 105 105 102 105 1,732 17,832,400 88
08 Nov 2024 105 115 104 108 11,144 124,899,700 175
11 Nov 2024 108 114 103 107 11,918 126,682,900 228
12 Nov 2024 107 109 105 105 2,278 24,095,900 63
13 Nov 2024 106 108 105 105 2,001 21,056,300 44
14 Nov 2024 106 107 103 103 1,881 19,574,500 89
15 Nov 2024 104 106 103 105 853 8,857,900 59
18 Nov 2024 105 106 104 105 3,974 41,371,900 47
19 Nov 2024 105 105 98 103 4,608 46,480,300 242
20 Nov 2024 103 103 100 103 840 8,519,900 91
21 Nov 2024 104 107 102 102 1,467 15,182,900 88
22 Nov 2024 101 105 100 105 349 3,588,900 65
25 Nov 2024 105 105 98 103 3,723 37,536,000 118
26 Nov 2024 103 104 101 103 790 8,061,500 60
28 Nov 2024 104 104 101 101 611 6,216,200 44
29 Nov 2024 101 102 100 102 1,020 10,299,300 64
02 Dec 2024 102 103 102 102 787 8,032,900 38
03 Dec 2024 103 103 101 103 372 3,799,800 62
04 Dec 2024 102 107 101 106 2,661 27,925,800 83
05 Dec 2024 105 106 103 104 214 2,226,100 39
06 Dec 2024 104 105 104 104 264 2,761,200 35
09 Dec 2024 104 104 103 104 2,801 28,884,800 41
10 Dec 2024 104 105 103 105 864 8,981,100 47
11 Dec 2024 106 106 104 105 1,303 13,644,700 34
12 Dec 2024 105 105 104 105 653 6,843,200 18
13 Dec 2024 105 105 104 105 3,275 34,079,800 38
16 Dec 2024 105 106 103 106 23,754 248,045,200 49
17 Dec 2024 104 106 104 106 4,436 46,570,600 34
18 Dec 2024 105 108 104 106 1,959 20,612,900 55
19 Dec 2024 108 108 104 104 5,323 55,410,400 36
20 Dec 2024 106 106 105 105 2,649 27,815,800 25
23 Dec 2024 105 106 104 106 1,429 15,006,800 19
24 Dec 2024 104 106 104 105 5,205 54,654,400 18
27 Dec 2024 106 106 104 106 337 3,569,000 23
30 Dec 2024 105 105 102 104 498 5,135,700 53
02 Jan 2025 104 105 102 104 367 3,771,500 48
03 Jan 2025 104 104 103 104 426 4,392,200 27
06 Jan 2025 103 106 102 106 2,035 21,217,200 59
07 Jan 2025 105 106 104 105 665 6,938,300 37
08 Jan 2025 105 106 104 106 728 7,683,000 63
09 Jan 2025 105 107 102 105 828 8,619,100 46
10 Jan 2025 106 106 105 106 322 3,408,600 28
13 Jan 2025 106 107 104 104 1,502 15,738,500 43
14 Jan 2025 106 107 105 106 1,648 17,463,800 29
15 Jan 2025 106 107 106 106 463 4,910,200 37
16 Jan 2025 107 107 106 107 393 4,171,800 37
17 Jan 2025 107 107 104 107 2,198 23,340,500 44
20 Jan 2025 107 107 104 104 742 7,762,800 51
21 Jan 2025 105 106 104 105 1,508 15,796,600 51
22 Jan 2025 105 106 104 105 1,153 12,094,100 47
23 Jan 2025 105 105 104 104 656 6,824,600 32
24 Jan 2025 104 105 104 104 77 800,900 9
30 Jan 2025 105 105 104 104 338 3,516,300 22
31 Jan 2025 104 105 103 104 624 6,456,600 32
03 Feb 2025 105 105 103 103 830 8,566,700 29
04 Feb 2025 104 105 104 104 594 6,188,500 17
05 Feb 2025 103 105 103 103 4,943 50,913,800 37
06 Feb 2025 105 105 102 103 457 4,715,900 43
07 Feb 2025 103 104 102 102 470 4,818,100 38
10 Feb 2025 102 105 102 103 214 2,243,500 18
11 Feb 2025 104 104 103 103 46 474,600 16
12 Feb 2025 104 104 94 103 379 3,785,000 55
13 Feb 2025 103 104 102 102 455 4,642,300 22
14 Feb 2025 103 103 100 103 3,136 31,883,300 39
17 Feb 2025 103 103 101 102 2,398 24,458,000 32
18 Feb 2025 102 102 101 102 527 5,354,800 36
19 Feb 2025 102 103 102 103 943 9,631,000 27
20 Feb 2025 101 104 101 103 422 4,366,300 28
21 Feb 2025 103 104 102 104 4,279 44,493,900 17
24 Feb 2025 105 105 103 103 237 2,463,900 16
25 Feb 2025 105 105 101 102 1,324 13,448,200 39
26 Feb 2025 104 105 101 102 768 7,908,800 48
27 Feb 2025 104 104 100 102 421 4,235,700 27
28 Feb 2025 101 102 99 101 5,523 55,072,600 52
03 Mar 2025 101 102 99 102 3,235 32,670,700 41
04 Mar 2025 102 102 100 101 281 2,819,700 23
05 Mar 2025 101 102 99 101 236 2,360,800 33
06 Mar 2025 103 103 93 101 2,846 28,266,500 73
07 Mar 2025 102 102 100 100 167 1,701,900 21
10 Mar 2025 100 102 100 102 214 2,151,300 46
11 Mar 2025 100 102 99 102 322 3,240,400 48
12 Mar 2025 100 102 100 102 181 1,838,900 17
13 Mar 2025 101 102 101 101 252 2,547,400 18
14 Mar 2025 101 101 99 100 273 2,731,100 43
17 Mar 2025 100 101 98 100 205 2,047,600 32
18 Mar 2025 101 101 99 100 340 3,391,500 47
19 Mar 2025 99 100 97 99 1,875 18,468,900 69
20 Mar 2025 101 101 99 100 225 2,250,100 14
21 Mar 2025 100 100 98 100 193 1,910,700 19
24 Mar 2025 100 100 97 100 219 2,148,000 30
25 Mar 2025 100 100 93 99 585 5,611,900 61
26 Mar 2025 99 101 95 99 1,655 16,229,800 56
27 Mar 2025 99 103 99 101 225 2,273,400 33
08 Apr 2025 99 101 91 97 1,679 15,965,600 91
09 Apr 2025 96 102 88 93 6,605 60,034,900 299
10 Apr 2025 93 97 92 95 1,011 9,535,800 71
11 Apr 2025 94 96 93 94 653 6,187,700 37
14 Apr 2025 94 94 89 90 10,670 96,525,600 231
15 Apr 2025 90 93 90 91 1,808 16,502,900 58
16 Apr 2025 91 93 91 92 480 4,414,400 38
17 Apr 2025 94 94 91 93 300 2,748,200 35
21 Apr 2025 93 93 92 93 148 1,375,100 28
22 Apr 2025 93 94 92 94 1,320 12,254,100 94
23 Apr 2025 93 94 92 93 3,670 33,897,000 119
24 Apr 2025 93 96 92 95 1,201 11,320,900 66
25 Apr 2025 95 99 94 95 985 9,512,200 69
28 Apr 2025 95 97 94 96 904 8,631,100 83

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 24 Apr 2025 19 May 2025 Active
Cash Dividend (1 PPGL : 2 IDR) 09 Oct 2024 11 Oct 2024 31 Oct 2024 Active
Cash Dividend (1 PPGL : 4.54 IDR) 20 Aug 2024 22 Aug 2024 11 Sep 2024 Active
Cash Dividend (1 PPGL : 4 IDR) 29 May 2024 31 May 2024 20 Jun 2024 Active
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