PT Panca Global Kapital Tbk PEGE

IDX · Indonesia · Finance

IDR 136.00-3.00 (-2.16%)

Market open· Oct 2, 2026, 8:05 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 136.00	-2.16%	IDR 139.00	IDR 139.00	IDR 135.00	2.28M
2026-10-01	IDR 139.00	-0.71%	IDR 141.00	IDR 141.00	IDR 135.00	4.48M
2026-09-30	IDR 140.00	0.00%	IDR 140.00	IDR 141.00	IDR 137.00	9.24M
2026-09-29	IDR 140.00	+1.45%	IDR 138.00	IDR 140.00	IDR 130.00	23.97M
2026-09-28	IDR 138.00	-2.13%	IDR 142.00	IDR 149.00	IDR 134.00	47.15M
2026-09-25	IDR 141.00	+1.44%	IDR 140.00	IDR 142.00	IDR 123.00	46.88M
2026-09-24	IDR 139.00	+2.96%	IDR 136.00	IDR 140.00	IDR 133.00	7.12M
2026-09-23	IDR 135.00	+1.50%	IDR 134.00	IDR 136.00	IDR 130.00	6.28M
2026-09-22	IDR 133.00	-1.48%	IDR 136.00	IDR 139.00	IDR 130.00	15.15M
2026-09-21	IDR 135.00	+2.27%	IDR 133.00	IDR 139.00	IDR 132.00	7.99M
2026-09-18	IDR 132.00	-2.22%	IDR 137.00	IDR 137.00	IDR 131.00	8.33M
2026-09-17	IDR 135.00	+0.75%	IDR 135.00	IDR 141.00	IDR 134.00	19.48M
2026-09-16	IDR 134.00	+3.88%	IDR 130.00	IDR 137.00	IDR 130.00	19.07M
2026-09-15	IDR 129.00	+0.78%	IDR 129.00	IDR 130.00	IDR 125.00	6.33M
2026-09-14	IDR 128.00	-1.54%	IDR 130.00	IDR 131.00	IDR 126.00	5.49M
2026-09-11	IDR 130.00	+0.78%	IDR 127.00	IDR 133.00	IDR 123.00	11.11M
2026-09-10	IDR 129.00	-3.01%	IDR 133.00	IDR 134.00	IDR 127.00	13.10M
2026-09-09	IDR 133.00	+0.76%	IDR 134.00	IDR 137.00	IDR 131.00	9.77M
2026-09-08	IDR 132.00	+2.33%	IDR 129.00	IDR 139.00	IDR 126.00	33.16M
2026-09-07	IDR 129.00	+3.20%	IDR 127.00	IDR 133.00	IDR 125.00	17.47M
2026-09-04	IDR 125.00	0.00%	IDR 126.00	IDR 133.00	IDR 121.00	25.63M
2026-09-03	IDR 125.00	+0.81%	IDR 125.00	IDR 132.00	IDR 120.00	46.98M
2026-09-02	IDR 124.00	+6.90%	IDR 116.00	IDR 126.00	IDR 115.00	42.91M
2026-09-01	IDR 116.00	+0.87%	IDR 118.00	IDR 123.00	IDR 115.00	22.19M
2026-08-31	IDR 115.00	-1.71%	IDR 117.00	IDR 119.00	IDR 115.00	8.36M
2026-08-28	IDR 117.00	-2.50%	IDR 118.00	IDR 119.00	IDR 115.00	14.05M
2026-08-27	IDR 120.00	+12.15%	IDR 106.00	IDR 122.00	IDR 105.00	55.77M
2026-08-26	IDR 107.00	-7.76%	IDR 116.00	IDR 117.00	IDR 106.00	24.90M
2026-08-24	IDR 116.00	-0.85%	IDR 118.00	IDR 119.00	IDR 115.00	9.96M
2026-08-21	IDR 117.00	-0.85%	IDR 118.00	IDR 118.00	IDR 113.00	14.59M
2026-08-20	IDR 118.00	+6.31%	IDR 114.00	IDR 121.00	IDR 113.00	47.88M
2026-08-19	IDR 111.00	+2.78%	IDR 107.00	IDR 116.00	IDR 104.00	44.91M
2026-08-18	IDR 108.00	-1.82%	IDR 110.00	IDR 115.00	IDR 108.00	40.54M
2026-08-14	IDR 110.00	+6.80%	IDR 104.00	IDR 115.00	IDR 102.00	74.80M
2026-08-13	IDR 103.00	0.00%	IDR 105.00	IDR 105.00	IDR 101.00	10.15M
2026-08-12	IDR 103.00	+3.00%	IDR 99.00	IDR 105.00	IDR 99.00	10.32M
2026-08-11	IDR 100.00	-1.96%	IDR 102.00	IDR 104.00	IDR 98.00	18.02M
2026-08-10	IDR 102.00	0.00%	IDR 103.00	IDR 107.00	IDR 101.00	39.94M
2026-08-07	IDR 102.00	+3.03%	IDR 99.00	IDR 102.00	IDR 97.00	13.29M
2026-08-06	IDR 99.00	-1.00%	IDR 100.00	IDR 100.00	IDR 96.00	20.16M
2026-08-05	IDR 100.00	+5.26%	IDR 96.00	IDR 104.00	IDR 95.00	75.43M
2026-08-04	IDR 95.00	0.00%	IDR 96.00	IDR 96.00	IDR 93.00	11.23M
2026-08-03	IDR 95.00	-1.04%	IDR 97.00	IDR 97.00	IDR 93.00	21.48M
2026-07-31	IDR 96.00	+4.35%	IDR 93.00	IDR 97.00	IDR 92.00	30.32M
2026-07-30	IDR 92.00	+2.22%	IDR 91.00	IDR 93.00	IDR 90.00	18.01M
2026-07-29	IDR 90.00	-1.10%	IDR 91.00	IDR 93.00	IDR 89.00	16.92M
2026-07-28	IDR 91.00	-1.09%	IDR 92.00	IDR 94.00	IDR 90.00	19.02M
2026-07-27	IDR 92.00	+3.37%	IDR 89.00	IDR 99.00	IDR 87.00	84.08M
2026-07-24	IDR 89.00	-2.20%	IDR 90.00	IDR 91.00	IDR 87.00	19.52M
2026-07-23	IDR 91.00	0.00%	IDR 92.00	IDR 93.00	IDR 89.00	39.93M
2026-07-22	IDR 91.00	-2.15%	IDR 94.00	IDR 94.00	IDR 90.00	22.65M
2026-07-21	IDR 93.00	+3.33%	IDR 92.00	IDR 94.00	IDR 91.00	33.83M
2026-07-20	IDR 90.00	+1.12%	IDR 89.00	IDR 94.00	IDR 86.00	48.43M
2026-07-17	IDR 89.00	-6.32%	IDR 95.00	IDR 100.00	IDR 88.00	113.92M
2026-07-16	IDR 95.00	-5.94%	IDR 99.00	IDR 99.00	IDR 93.00	36.59M
2026-07-15	IDR 101.00	-3.81%	IDR 104.00	IDR 104.00	IDR 99.00	36.30M
2026-07-14	IDR 105.00	-2.78%	IDR 105.00	IDR 109.00	IDR 102.00	17.44M
2026-07-13	IDR 108.00	+3.85%	IDR 103.00	IDR 127.00	IDR 102.00	74.81M
2026-07-10	IDR 104.00	-0.95%	IDR 105.00	IDR 106.00	IDR 101.00	9.43M
2026-07-09	IDR 105.00	-10.45%	IDR 108.00	IDR 115.00	IDR 100.00	32.33M
2026-07-08	IDR 117.25	0.00%	IDR 117.25	IDR 117.25	IDR 117.25	0
2026-07-07	IDR 117.25	0.00%	IDR 117.25	IDR 117.25	IDR 117.25	0
2026-07-06	IDR 117.25	-6.82%	IDR 133.46	IDR 140.13	IDR 116.30	46.14M
2026-07-03	IDR 125.83	-2.22%	IDR 135.36	IDR 137.27	IDR 122.97	30.10M
2026-07-02	IDR 128.69	0.00%	IDR 128.69	IDR 136.32	IDR 119.16	26.55M
2026-07-01	IDR 128.69	-4.26%	IDR 163.96	IDR 163.96	IDR 125.83	81.03M
2026-06-30	IDR 134.41	+34.29%	IDR 100.09	IDR 134.41	IDR 99.14	33.28M
2026-06-29	IDR 100.09	-8.17%	IDR 104.86	IDR 104.86	IDR 100.09	980.85K
2026-06-26	IDR 109.00	+3.81%	IDR 114.00	IDR 125.00	IDR 107.00	21.21M
2026-06-25	IDR 105.00	+1.94%	IDR 103.00	IDR 105.00	IDR 102.00	696.20K
2026-06-24	IDR 103.00	-5.50%	IDR 110.00	IDR 110.00	IDR 102.00	1.70M
2026-06-23	IDR 109.00	+4.81%	IDR 104.00	IDR 109.00	IDR 102.00	717.40K
2026-06-22	IDR 104.00	-3.70%	IDR 108.00	IDR 108.00	IDR 104.00	981.50K
2026-06-19	IDR 108.00	+0.93%	IDR 107.00	IDR 110.00	IDR 105.00	956.90K
2026-06-18	IDR 107.00	-1.83%	IDR 113.00	IDR 119.00	IDR 105.00	6.30M
2026-06-17	IDR 109.00	+2.83%	IDR 107.00	IDR 122.00	IDR 107.00	6.10M
2026-06-15	IDR 106.00	+0.95%	IDR 107.00	IDR 113.00	IDR 105.00	1.53M
2026-06-12	IDR 105.00	+5.00%	IDR 98.00	IDR 114.00	IDR 98.00	1.42M
2026-06-11	IDR 100.00	-2.91%	IDR 106.00	IDR 119.00	IDR 100.00	4.16M
2026-06-10	IDR 103.00	-2.83%	IDR 106.00	IDR 110.00	IDR 102.00	994.20K
2026-06-09	IDR 106.00	+19.10%	IDR 91.00	IDR 108.00	IDR 85.00	3.18M
2026-06-08	IDR 89.00	-11.88%	IDR 102.00	IDR 102.00	IDR 89.00	2.35M
2026-06-05	IDR 101.00	-5.61%	IDR 107.00	IDR 109.00	IDR 100.00	781.30K
2026-06-04	IDR 107.00	-2.73%	IDR 109.00	IDR 110.00	IDR 102.00	2.66M
2026-06-03	IDR 110.00	-4.35%	IDR 117.00	IDR 117.00	IDR 107.00	5.30M
2026-06-02	IDR 115.00	-2.54%	IDR 118.00	IDR 124.00	IDR 112.00	2.83M
2026-05-29	IDR 118.00	+0.85%	IDR 112.00	IDR 118.00	IDR 112.00	1.63M
2026-05-28	IDR 117.00	0.00%	IDR 117.00	IDR 117.00	IDR 117.00	0
2026-05-27	IDR 117.00	0.00%	IDR 117.00	IDR 117.00	IDR 117.00	0
2026-05-26	IDR 117.00	+0.86%	IDR 116.00	IDR 119.00	IDR 113.00	540.10K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 136.00	-2.16%	IDR 139.00	IDR 139.00	IDR 135.00	2.28M
2026-10-01	IDR 139.00	-0.71%	IDR 141.00	IDR 141.00	IDR 135.00	4.48M
2026-09-30	IDR 140.00	0.00%	IDR 140.00	IDR 141.00	IDR 137.00	9.24M
2026-09-29	IDR 140.00	+1.45%	IDR 138.00	IDR 140.00	IDR 130.00	23.97M
2026-09-28	IDR 138.00	-2.13%	IDR 142.00	IDR 149.00	IDR 134.00	47.15M
2026-09-25	IDR 141.00	+1.44%	IDR 140.00	IDR 142.00	IDR 123.00	46.88M
2026-09-24	IDR 139.00	+2.96%	IDR 136.00	IDR 140.00	IDR 133.00	7.12M
2026-09-23	IDR 135.00	+1.50%	IDR 134.00	IDR 136.00	IDR 130.00	6.28M
2026-09-22	IDR 133.00	-1.48%	IDR 136.00	IDR 139.00	IDR 130.00	15.15M
2026-09-21	IDR 135.00	+2.27%	IDR 133.00	IDR 139.00	IDR 132.00	7.99M
2026-09-18	IDR 132.00	-2.22%	IDR 137.00	IDR 137.00	IDR 131.00	8.33M
2026-09-17	IDR 135.00	+0.75%	IDR 135.00	IDR 141.00	IDR 134.00	19.48M
2026-09-16	IDR 134.00	+3.88%	IDR 130.00	IDR 137.00	IDR 130.00	19.07M
2026-09-15	IDR 129.00	+0.78%	IDR 129.00	IDR 130.00	IDR 125.00	6.33M
2026-09-14	IDR 128.00	-1.54%	IDR 130.00	IDR 131.00	IDR 126.00	5.49M
2026-09-11	IDR 130.00	+0.78%	IDR 127.00	IDR 133.00	IDR 123.00	11.11M
2026-09-10	IDR 129.00	-3.01%	IDR 133.00	IDR 134.00	IDR 127.00	13.10M
2026-09-09	IDR 133.00	+0.76%	IDR 134.00	IDR 137.00	IDR 131.00	9.77M
2026-09-08	IDR 132.00	+2.33%	IDR 129.00	IDR 139.00	IDR 126.00	33.16M
2026-09-07	IDR 129.00	+3.20%	IDR 127.00	IDR 133.00	IDR 125.00	17.47M
2026-09-04	IDR 125.00	0.00%	IDR 126.00	IDR 133.00	IDR 121.00	25.63M
2026-09-03	IDR 125.00	+0.81%	IDR 125.00	IDR 132.00	IDR 120.00	46.98M
2026-09-02	IDR 124.00	+6.90%	IDR 116.00	IDR 126.00	IDR 115.00	42.91M
2026-09-01	IDR 116.00	+0.87%	IDR 118.00	IDR 123.00	IDR 115.00	22.19M
2026-08-31	IDR 115.00	-1.71%	IDR 117.00	IDR 119.00	IDR 115.00	8.36M
2026-08-28	IDR 117.00	-2.50%	IDR 118.00	IDR 119.00	IDR 115.00	14.05M
2026-08-27	IDR 120.00	+12.15%	IDR 106.00	IDR 122.00	IDR 105.00	55.77M
2026-08-26	IDR 107.00	-7.76%	IDR 116.00	IDR 117.00	IDR 106.00	24.90M
2026-08-24	IDR 116.00	-0.85%	IDR 118.00	IDR 119.00	IDR 115.00	9.96M
2026-08-21	IDR 117.00	-0.85%	IDR 118.00	IDR 118.00	IDR 113.00	14.59M
2026-08-20	IDR 118.00	+6.31%	IDR 114.00	IDR 121.00	IDR 113.00	47.88M
2026-08-19	IDR 111.00	+2.78%	IDR 107.00	IDR 116.00	IDR 104.00	44.91M
2026-08-18	IDR 108.00	-1.82%	IDR 110.00	IDR 115.00	IDR 108.00	40.54M
2026-08-14	IDR 110.00	+6.80%	IDR 104.00	IDR 115.00	IDR 102.00	74.80M
2026-08-13	IDR 103.00	0.00%	IDR 105.00	IDR 105.00	IDR 101.00	10.15M
2026-08-12	IDR 103.00	+3.00%	IDR 99.00	IDR 105.00	IDR 99.00	10.32M
2026-08-11	IDR 100.00	-1.96%	IDR 102.00	IDR 104.00	IDR 98.00	18.02M
2026-08-10	IDR 102.00	0.00%	IDR 103.00	IDR 107.00	IDR 101.00	39.94M
2026-08-07	IDR 102.00	+3.03%	IDR 99.00	IDR 102.00	IDR 97.00	13.29M
2026-08-06	IDR 99.00	-1.00%	IDR 100.00	IDR 100.00	IDR 96.00	20.16M
2026-08-05	IDR 100.00	+5.26%	IDR 96.00	IDR 104.00	IDR 95.00	75.43M
2026-08-04	IDR 95.00	0.00%	IDR 96.00	IDR 96.00	IDR 93.00	11.23M
2026-08-03	IDR 95.00	-1.04%	IDR 97.00	IDR 97.00	IDR 93.00	21.48M
2026-07-31	IDR 96.00	+4.35%	IDR 93.00	IDR 97.00	IDR 92.00	30.32M
2026-07-30	IDR 92.00	+2.22%	IDR 91.00	IDR 93.00	IDR 90.00	18.01M
2026-07-29	IDR 90.00	-1.10%	IDR 91.00	IDR 93.00	IDR 89.00	16.92M
2026-07-28	IDR 91.00	-1.09%	IDR 92.00	IDR 94.00	IDR 90.00	19.02M
2026-07-27	IDR 92.00	+3.37%	IDR 89.00	IDR 99.00	IDR 87.00	84.08M
2026-07-24	IDR 89.00	-2.20%	IDR 90.00	IDR 91.00	IDR 87.00	19.52M
2026-07-23	IDR 91.00	0.00%	IDR 92.00	IDR 93.00	IDR 89.00	39.93M
2026-07-22	IDR 91.00	-2.15%	IDR 94.00	IDR 94.00	IDR 90.00	22.65M
2026-07-21	IDR 93.00	+3.33%	IDR 92.00	IDR 94.00	IDR 91.00	33.83M
2026-07-20	IDR 90.00	+1.12%	IDR 89.00	IDR 94.00	IDR 86.00	48.43M
2026-07-17	IDR 89.00	-6.32%	IDR 95.00	IDR 100.00	IDR 88.00	113.92M
2026-07-16	IDR 95.00	-5.94%	IDR 99.00	IDR 99.00	IDR 93.00	36.59M
2026-07-15	IDR 101.00	-3.81%	IDR 104.00	IDR 104.00	IDR 99.00	36.30M
2026-07-14	IDR 105.00	-2.78%	IDR 105.00	IDR 109.00	IDR 102.00	17.44M
2026-07-13	IDR 108.00	+3.85%	IDR 103.00	IDR 127.00	IDR 102.00	74.81M
2026-07-10	IDR 104.00	-0.95%	IDR 105.00	IDR 106.00	IDR 101.00	9.43M
2026-07-09	IDR 105.00	-10.45%	IDR 108.00	IDR 115.00	IDR 100.00	32.33M
2026-07-08	IDR 117.25	0.00%	IDR 117.25	IDR 117.25	IDR 117.25	0
2026-07-07	IDR 117.25	0.00%	IDR 117.25	IDR 117.25	IDR 117.25	0
2026-07-06	IDR 117.25	-6.82%	IDR 133.46	IDR 140.13	IDR 116.30	46.14M
2026-07-03	IDR 125.83	-2.22%	IDR 135.36	IDR 137.27	IDR 122.97	30.10M
2026-07-02	IDR 128.69	0.00%	IDR 128.69	IDR 136.32	IDR 119.16	26.55M
2026-07-01	IDR 128.69	-4.26%	IDR 163.96	IDR 163.96	IDR 125.83	81.03M
2026-06-30	IDR 134.41	+34.29%	IDR 100.09	IDR 134.41	IDR 99.14	33.28M
2026-06-29	IDR 100.09	-8.17%	IDR 104.86	IDR 104.86	IDR 100.09	980.85K
2026-06-26	IDR 109.00	+3.81%	IDR 114.00	IDR 125.00	IDR 107.00	21.21M
2026-06-25	IDR 105.00	+1.94%	IDR 103.00	IDR 105.00	IDR 102.00	696.20K
2026-06-24	IDR 103.00	-5.50%	IDR 110.00	IDR 110.00	IDR 102.00	1.70M
2026-06-23	IDR 109.00	+4.81%	IDR 104.00	IDR 109.00	IDR 102.00	717.40K
2026-06-22	IDR 104.00	-3.70%	IDR 108.00	IDR 108.00	IDR 104.00	981.50K
2026-06-19	IDR 108.00	+0.93%	IDR 107.00	IDR 110.00	IDR 105.00	956.90K
2026-06-18	IDR 107.00	-1.83%	IDR 113.00	IDR 119.00	IDR 105.00	6.30M
2026-06-17	IDR 109.00	+2.83%	IDR 107.00	IDR 122.00	IDR 107.00	6.10M
2026-06-15	IDR 106.00	+0.95%	IDR 107.00	IDR 113.00	IDR 105.00	1.53M
2026-06-12	IDR 105.00	+5.00%	IDR 98.00	IDR 114.00	IDR 98.00	1.42M
2026-06-11	IDR 100.00	-2.91%	IDR 106.00	IDR 119.00	IDR 100.00	4.16M
2026-06-10	IDR 103.00	-2.83%	IDR 106.00	IDR 110.00	IDR 102.00	994.20K
2026-06-09	IDR 106.00	+19.10%	IDR 91.00	IDR 108.00	IDR 85.00	3.18M
2026-06-08	IDR 89.00	-11.88%	IDR 102.00	IDR 102.00	IDR 89.00	2.35M
2026-06-05	IDR 101.00	-5.61%	IDR 107.00	IDR 109.00	IDR 100.00	781.30K
2026-06-04	IDR 107.00	-2.73%	IDR 109.00	IDR 110.00	IDR 102.00	2.66M
2026-06-03	IDR 110.00	-4.35%	IDR 117.00	IDR 117.00	IDR 107.00	5.30M
2026-06-02	IDR 115.00	-2.54%	IDR 118.00	IDR 124.00	IDR 112.00	2.83M
2026-05-29	IDR 118.00	+0.85%	IDR 112.00	IDR 118.00	IDR 112.00	1.63M
2026-05-28	IDR 117.00	0.00%	IDR 117.00	IDR 117.00	IDR 117.00	0
2026-05-27	IDR 117.00	0.00%	IDR 117.00	IDR 117.00	IDR 117.00	0
2026-05-26	IDR 117.00	+0.86%	IDR 116.00	IDR 119.00	IDR 113.00	540.10K