PT Pembangunan Graha Lestari Indah Tbk(ID:PGLI)
Rp224.00+14.00 (+6.67%)
ID:PGLI
PT Pembangunan Graha Lestari Indah Tbk historical prices
Rp224.00
At close:+14.00 (+6.67%)
PT Pembangunan Graha Lestari Indah Tbk (PGLI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 216.00 | 260.00 | 208.00 | 224.00 | 224.00 | +6.67% | 1,955,800 | 1.45 |
| Nov 10, 2026 | 220.00 | 236.00 | 200.00 | 210.00 | 210.00 | -3.67% | 706,000 | 0.52 |
| Nov 09, 2026 | 232.00 | 240.00 | 208.00 | 210.00 | 210.00 | -3.67% | 459,500 | 0.34 |
| Nov 06, 2026 | 214.00 | 246.00 | 214.00 | 218.00 | 218.00 | -4.39% | 215,000 | 0.16 |
| Nov 05, 2026 | 234.00 | 268.00 | 212.00 | 228.00 | 228.00 | +2.70% | 743,100 | 0.54 |
| Nov 04, 2026 | 218.00 | 230.00 | 218.00 | 222.00 | 222.00 | -5.13% | 627,400 | 0.46 |
| Nov 03, 2026 | 240.00 | 254.00 | 234.00 | 234.00 | 234.00 | -6.40% | 374,500 | 0.27 |
| Nov 02, 2026 | 270.00 | 270.00 | 250.00 | 250.00 | 250.00 | -6.72% | 635,900 | 0.47 |
| Oct 30, 2026 | 298.00 | 300.00 | 268.00 | 268.00 | 268.00 | -6.94% | 512,099 | 0.38 |
| Oct 29, 2026 | 282.00 | 320.00 | 264.00 | 288.00 | 288.00 | +2.13% | 1,404,800 | 1.05 |
| Oct 28, 2026 | 278.00 | 320.00 | 264.00 | 282.00 | 282.00 | +0.71% | 683,500 | 0.51 |
| Oct 27, 2026 | 306.00 | 346.00 | 280.00 | 280.00 | 280.00 | -6.67% | 2,516,200 | 1.94 |
| Oct 26, 2026 | 292.00 | 364.00 | 284.00 | 300.00 | 300.00 | +2.74% | 6,935,300 | 5.48 |
| Oct 23, 2026 | 284.00 | 314.00 | 280.00 | 292.00 | 292.00 | +2.82% | 506,400 | 0.38 |
| Oct 22, 2026 | 260.00 | 290.00 | 256.00 | 284.00 | 284.00 | +5.19% | 565,100 | 0.43 |
| Oct 21, 2026 | 288.00 | 300.00 | 266.00 | 270.00 | 270.00 | -5.59% | 1,014,700 | 0.77 |
| Oct 20, 2026 | 260.00 | 296.00 | 260.00 | 286.00 | 286.00 | +2.88% | 1,062,800 | 0.82 |
| Oct 19, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -6.71% | 7,800 | 0.01 |
| Oct 16, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -14.86% | 178,000 | 0.14 |
| Oct 15, 2026 | 384.00 | 386.00 | 328.00 | 350.00 | 350.00 | -5.41% | 521,200 | 0.40 |
| Oct 14, 2026 | 370.00 | 420.00 | 364.00 | 370.00 | 370.00 | 0.00% | 1,703,000 | 1.33 |
| Oct 13, 2026 | 376.00 | 390.00 | 322.00 | 370.00 | 370.00 | -1.60% | 1,502,800 | 1.18 |
| Oct 12, 2026 | 388.00 | 434.00 | 364.00 | 376.00 | 376.00 | -3.09% | 1,415,200 | 1.13 |
| Oct 09, 2026 | 402.00 | 426.00 | 340.00 | 388.00 | 388.00 | -2.02% | 2,132,900 | 1.75 |
| Oct 08, 2026 | 396.00 | 396.00 | 360.00 | 396.00 | 396.00 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 360.00 | 396.00 | 360.00 | 396.00 | 396.00 | +24.53% | 7,149,700 | 6.44 |
| Oct 06, 2026 | 342.00 | 378.00 | 288.00 | 318.00 | 318.00 | -4.22% | 5,432,200 | 5.17 |
| Oct 05, 2026 | 300.00 | 332.00 | 272.00 | 332.00 | 332.00 | +24.81% | 9,382,400 | 10.31 |
| Oct 02, 2026 | 214.00 | 266.00 | 214.00 | 266.00 | 266.00 | +24.30% | 4,731,500 | 5.64 |
| Oct 01, 2026 | 212.00 | 218.00 | 212.00 | 214.00 | 214.00 | +0.94% | 116,600 | 0.14 |
| Sep 30, 2026 | 214.00 | 218.00 | 204.00 | 212.00 | 212.00 | -0.93% | 357,000 | 0.43 |
| Sep 29, 2026 | 210.00 | 224.00 | 200.00 | 214.00 | 214.00 | +1.90% | 339,200 | 0.41 |
| Sep 28, 2026 | 218.00 | 218.00 | 202.00 | 210.00 | 210.00 | -2.78% | 346,000 | 0.42 |
| Sep 25, 2026 | 232.00 | 232.00 | 216.00 | 216.00 | 216.00 | -3.57% | 403,700 | 0.49 |
| Sep 24, 2026 | 228.00 | 244.00 | 220.00 | 224.00 | 224.00 | 0.00% | 1,340,900 | 1.67 |
| Sep 23, 2026 | 216.00 | 224.00 | 208.00 | 224.00 | 224.00 | +5.66% | 5,834,300 | 8.22 |
| Sep 22, 2026 | 206.00 | 216.00 | 199.00 | 212.00 | 212.00 | +7.61% | 2,161,100 | 3.19 |
| Sep 21, 2026 | 200.00 | 214.00 | 197.00 | 197.00 | 197.00 | -1.50% | 503,200 | 0.75 |
| Sep 18, 2026 | 204.00 | 214.00 | 198.00 | 200.00 | 200.00 | -4.76% | 642,900 | 0.98 |
| Sep 17, 2026 | 208.00 | 212.00 | 202.00 | 210.00 | 210.00 | 0.00% | 159,700 | 0.24 |
| Sep 16, 2026 | 212.00 | 224.00 | 204.00 | 210.00 | 210.00 | +0.96% | 12,159,000 | 26.17 |
| Sep 15, 2026 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | +1.96% | 14,300 | 0.03 |
| Sep 14, 2026 | 218.00 | 218.00 | 202.00 | 204.00 | 204.00 | -1.92% | 67,700 | 0.15 |
| Sep 11, 2026 | 212.00 | 212.00 | 204.00 | 208.00 | 208.00 | -0.95% | 11,000 | 0.02 |
| Sep 10, 2026 | 210.00 | 212.00 | 202.00 | 210.00 | 210.00 | +0.96% | 88,500 | 0.19 |
| Sep 09, 2026 | 216.00 | 216.00 | 204.00 | 208.00 | 208.00 | -1.89% | 399,400 | 0.87 |
| Sep 08, 2026 | 218.00 | 220.00 | 208.00 | 212.00 | 212.00 | -1.85% | 270,500 | 0.59 |
| Sep 07, 2026 | 230.00 | 230.00 | 208.00 | 216.00 | 216.00 | +0.93% | 561,000 | 1.22 |
| Sep 04, 2026 | 214.00 | 224.00 | 206.00 | 214.00 | 214.00 | +1.90% | 2,065,100 | 4.78 |
| Sep 03, 2026 | 218.00 | 218.00 | 208.00 | 210.00 | 210.00 | -1.87% | 1,181,300 | 2.80 |
