PT Panca Global Kapital Tbk(ID:PEGE)
Rp105.00-4.00 (-3.67%)
ID:PEGE
PT Panca Global Kapital Tbk historical prices
Rp105.00
At close:-4.00 (-3.67%)
PT Panca Global Kapital Tbk (PEGE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 109.00 | 109.00 | 104.00 | 105.00 | 105.00 | -3.67% | 4,311,600 | 0.26 |
| Nov 10, 2026 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | +0.93% | 1,974,900 | 0.12 |
| Nov 09, 2026 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 0.00% | 791,400 | 0.05 |
| Nov 06, 2026 | 108.00 | 112.00 | 107.00 | 108.00 | 108.00 | -4.42% | 2,823,900 | 0.17 |
| Nov 05, 2026 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | +0.89% | 860,000 | 0.05 |
| Nov 04, 2026 | 110.00 | 115.00 | 105.00 | 112.00 | 112.00 | 0.00% | 2,910,300 | 0.16 |
| Nov 03, 2026 | 120.00 | 120.00 | 112.00 | 112.00 | 112.00 | -6.67% | 9,034,300 | 0.50 |
| Nov 02, 2026 | 124.00 | 124.00 | 116.00 | 120.00 | 120.00 | 0.00% | 19,247,600 | 1.02 |
| Oct 30, 2026 | 115.00 | 123.00 | 108.00 | 120.00 | 120.00 | +5.26% | 21,316,900 | 1.14 |
| Oct 29, 2026 | 110.00 | 117.00 | 106.00 | 114.00 | 114.00 | +3.64% | 12,683,400 | 0.67 |
| Oct 28, 2026 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | -0.90% | 4,080,000 | 0.21 |
| Oct 27, 2026 | 114.00 | 117.00 | 110.00 | 111.00 | 111.00 | -2.63% | 4,805,300 | 0.25 |
| Oct 26, 2026 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | -1.72% | 3,181,900 | 0.16 |
| Oct 23, 2026 | 112.00 | 118.00 | 111.00 | 116.00 | 116.00 | +2.65% | 4,775,700 | 0.24 |
| Oct 22, 2026 | 111.00 | 115.00 | 109.00 | 113.00 | 113.00 | +0.89% | 3,431,200 | 0.16 |
| Oct 21, 2026 | 114.00 | 115.00 | 110.00 | 112.00 | 112.00 | -2.61% | 7,696,600 | 0.36 |
| Oct 20, 2026 | 113.00 | 117.00 | 110.00 | 115.00 | 115.00 | +0.88% | 8,807,100 | 0.40 |
| Oct 19, 2026 | 107.00 | 114.00 | 107.00 | 114.00 | 114.00 | 0.00% | 26,070,200 | 1.19 |
| Oct 16, 2026 | 107.00 | 115.00 | 97.00 | 114.00 | 114.00 | 0.00% | 26,427,800 | 1.20 |
| Oct 15, 2026 | 117.00 | 118.00 | 111.00 | 114.00 | 114.00 | -4.20% | 8,389,800 | 0.37 |
| Oct 14, 2026 | 123.00 | 124.00 | 119.00 | 119.00 | 119.00 | -2.46% | 2,983,800 | 0.12 |
| Oct 13, 2026 | 119.00 | 124.00 | 112.00 | 122.00 | 122.00 | +1.67% | 7,493,000 | 0.30 |
| Oct 12, 2026 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | -4.76% | 12,439,300 | 0.49 |
| Oct 09, 2026 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | -0.79% | 5,614,400 | 0.22 |
| Oct 08, 2026 | 125.00 | 129.00 | 123.00 | 127.00 | 127.00 | 0.00% | 11,789,100 | 0.45 |
| Oct 07, 2026 | 133.00 | 133.00 | 124.00 | 127.00 | 127.00 | -4.51% | 22,008,200 | 0.84 |
| Oct 06, 2026 | 138.00 | 138.00 | 132.00 | 133.00 | 133.00 | -2.92% | 10,726,400 | 0.40 |
| Oct 05, 2026 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | 0.00% | 5,551,700 | 0.21 |
| Oct 02, 2026 | 139.00 | 139.00 | 135.00 | 137.00 | 137.00 | -1.44% | 8,122,000 | 0.31 |
| Oct 01, 2026 | 141.00 | 141.00 | 135.00 | 139.00 | 139.00 | -0.71% | 4,481,000 | 0.17 |
| Sep 30, 2026 | 140.00 | 141.00 | 137.00 | 140.00 | 140.00 | 0.00% | 9,243,800 | 0.34 |
| Sep 29, 2026 | 138.00 | 140.00 | 130.00 | 140.00 | 140.00 | +1.45% | 23,968,200 | 0.88 |
| Sep 28, 2026 | 142.00 | 149.00 | 134.00 | 138.00 | 138.00 | -2.13% | 47,150,900 | 1.69 |
| Sep 25, 2026 | 140.00 | 142.00 | 123.00 | 141.00 | 141.00 | +1.44% | 46,879,800 | 1.69 |
| Sep 24, 2026 | 136.00 | 140.00 | 133.00 | 139.00 | 139.00 | +2.96% | 7,117,200 | 0.26 |
| Sep 23, 2026 | 134.00 | 136.00 | 130.00 | 135.00 | 135.00 | +1.50% | 6,277,700 | 0.23 |
| Sep 22, 2026 | 136.00 | 139.00 | 130.00 | 133.00 | 133.00 | -1.48% | 15,153,500 | 0.55 |
| Sep 21, 2026 | 133.00 | 139.00 | 132.00 | 135.00 | 135.00 | +2.27% | 7,993,400 | 0.29 |
| Sep 18, 2026 | 137.00 | 137.00 | 131.00 | 132.00 | 132.00 | -2.22% | 8,326,500 | 0.30 |
| Sep 17, 2026 | 135.00 | 141.00 | 134.00 | 135.00 | 135.00 | +0.75% | 19,476,300 | 0.72 |
| Sep 16, 2026 | 130.00 | 137.00 | 130.00 | 134.00 | 134.00 | +3.88% | 19,068,500 | 0.71 |
| Sep 15, 2026 | 129.00 | 130.00 | 125.00 | 129.00 | 129.00 | +0.78% | 6,326,400 | 0.24 |
| Sep 14, 2026 | 130.00 | 131.00 | 126.00 | 128.00 | 128.00 | -1.54% | 5,485,600 | 0.20 |
| Sep 11, 2026 | 127.00 | 133.00 | 123.00 | 130.00 | 130.00 | +0.78% | 11,114,900 | 0.42 |
| Sep 10, 2026 | 133.00 | 134.00 | 127.00 | 129.00 | 129.00 | -3.01% | 13,103,700 | 0.50 |
| Sep 09, 2026 | 134.00 | 137.00 | 131.00 | 133.00 | 133.00 | +0.76% | 9,769,000 | 0.37 |
| Sep 08, 2026 | 129.00 | 139.00 | 126.00 | 132.00 | 132.00 | +2.33% | 33,156,200 | 1.28 |
| Sep 07, 2026 | 127.00 | 133.00 | 125.00 | 129.00 | 129.00 | +3.20% | 17,470,500 | 0.68 |
| Sep 04, 2026 | 126.00 | 133.00 | 121.00 | 125.00 | 125.00 | 0.00% | 25,632,200 | 1.01 |
| Sep 03, 2026 | 125.00 | 132.00 | 120.00 | 125.00 | 125.00 | +0.81% | 46,975,800 | 1.91 |
