PT Pembangunan Graha Lestari Indah Tbk PGLI
IDX · Indonesia · Consumer Services
IDR 266.00+52.00 (+24.30%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 266.00 | +24.30% | IDR 214.00 | IDR 266.00 | IDR 214.00 | 4.52M |
| 2026-10-01 | IDR 214.00 | +0.94% | IDR 212.00 | IDR 218.00 | IDR 212.00 | 116.60K |
| 2026-09-30 | IDR 212.00 | -0.93% | IDR 214.00 | IDR 218.00 | IDR 204.00 | 357.00K |
| 2026-09-29 | IDR 214.00 | +1.90% | IDR 210.00 | IDR 224.00 | IDR 200.00 | 339.20K |
| 2026-09-28 | IDR 210.00 | -2.78% | IDR 218.00 | IDR 218.00 | IDR 202.00 | 346.00K |
| 2026-09-25 | IDR 216.00 | -3.57% | IDR 232.00 | IDR 232.00 | IDR 216.00 | 403.70K |
| 2026-09-24 | IDR 224.00 | 0.00% | IDR 228.00 | IDR 244.00 | IDR 220.00 | 1.34M |
| 2026-09-23 | IDR 224.00 | +5.66% | IDR 216.00 | IDR 224.00 | IDR 208.00 | 5.83M |
| 2026-09-22 | IDR 212.00 | +7.61% | IDR 206.00 | IDR 216.00 | IDR 199.00 | 2.16M |
| 2026-09-21 | IDR 197.00 | -1.50% | IDR 200.00 | IDR 214.00 | IDR 197.00 | 503.20K |
| 2026-09-18 | IDR 200.00 | -4.76% | IDR 204.00 | IDR 214.00 | IDR 198.00 | 642.90K |
| 2026-09-17 | IDR 210.00 | 0.00% | IDR 208.00 | IDR 212.00 | IDR 202.00 | 159.70K |
| 2026-09-16 | IDR 210.00 | +0.96% | IDR 212.00 | IDR 224.00 | IDR 204.00 | 12.16M |
| 2026-09-15 | IDR 208.00 | +1.96% | IDR 210.00 | IDR 210.00 | IDR 204.00 | 14.30K |
| 2026-09-14 | IDR 204.00 | -1.92% | IDR 218.00 | IDR 218.00 | IDR 202.00 | 67.70K |
| 2026-09-11 | IDR 208.00 | -0.95% | IDR 212.00 | IDR 212.00 | IDR 204.00 | 11.00K |
| 2026-09-10 | IDR 210.00 | +0.96% | IDR 210.00 | IDR 212.00 | IDR 202.00 | 88.50K |
| 2026-09-09 | IDR 208.00 | -1.89% | IDR 216.00 | IDR 216.00 | IDR 204.00 | 399.40K |
| 2026-09-08 | IDR 212.00 | -1.85% | IDR 218.00 | IDR 220.00 | IDR 208.00 | 270.50K |
| 2026-09-07 | IDR 216.00 | +0.93% | IDR 230.00 | IDR 230.00 | IDR 208.00 | 561.00K |
| 2026-09-04 | IDR 214.00 | +1.90% | IDR 214.00 | IDR 224.00 | IDR 206.00 | 2.07M |
| 2026-09-03 | IDR 210.00 | -1.87% | IDR 218.00 | IDR 218.00 | IDR 208.00 | 1.18M |
| 2026-09-02 | IDR 214.00 | 0.00% | IDR 214.00 | IDR 220.00 | IDR 210.00 | 51.70K |
| 2026-09-01 | IDR 214.00 | 0.00% | IDR 214.00 | IDR 218.00 | IDR 212.00 | 505.50K |
| 2026-08-31 | IDR 214.00 | +2.88% | IDR 212.00 | IDR 218.00 | IDR 202.00 | 308.20K |
| 2026-08-28 | IDR 208.00 | +1.96% | IDR 212.00 | IDR 212.00 | IDR 200.00 | 195.00K |
| 2026-08-27 | IDR 204.00 | -3.77% | IDR 212.00 | IDR 220.00 | IDR 204.00 | 239.20K |
| 2026-08-26 | IDR 212.00 | +1.92% | IDR 212.00 | IDR 224.00 | IDR 210.00 | 360.30K |
| 2026-08-24 | IDR 208.00 | +0.97% | IDR 206.00 | IDR 220.00 | IDR 204.00 | 802.20K |
| 2026-08-21 | IDR 206.00 | -1.90% | IDR 212.00 | IDR 212.00 | IDR 202.00 | 56.40K |
| 2026-08-20 | IDR 210.00 | 0.00% | IDR 216.00 | IDR 216.00 | IDR 206.00 | 51.10K |
| 2026-08-19 | IDR 210.00 | 0.00% | IDR 216.00 | IDR 216.00 | IDR 208.00 | 38.40K |
| 2026-08-18 | IDR 210.00 | -0.94% | IDR 214.00 | IDR 220.00 | IDR 204.00 | 58.90K |
| 2026-08-14 | IDR 212.00 | 0.00% | IDR 210.00 | IDR 226.00 | IDR 204.00 | 152.60K |
| 2026-08-13 | IDR 212.00 | +0.95% | IDR 210.00 | IDR 238.00 | IDR 206.00 | 1.66M |
| 2026-08-12 | IDR 210.00 | -6.25% | IDR 230.00 | IDR 230.00 | IDR 200.00 | 752.80K |
| 2026-08-11 | IDR 224.00 | +3.70% | IDR 218.00 | IDR 246.00 | IDR 212.00 | 1.30M |
| 2026-08-10 | IDR 216.00 | +3.85% | IDR 208.00 | IDR 224.00 | IDR 198.00 | 589.40K |
| 2026-08-07 | IDR 208.00 | +2.97% | IDR 202.00 | IDR 210.00 | IDR 194.00 | 144.40K |
| 2026-08-06 | IDR 202.00 | +1.00% | IDR 200.00 | IDR 202.00 | IDR 196.00 | 75.30K |
| 2026-08-05 | IDR 200.00 | 0.00% | IDR 204.00 | IDR 204.00 | IDR 195.00 | 37.30K |
| 2026-08-04 | IDR 200.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 196.00 | 118.50K |
| 2026-08-03 | IDR 200.00 | +2.04% | IDR 200.00 | IDR 212.00 | IDR 193.00 | 126.70K |
| 2026-07-31 | IDR 196.00 | -2.97% | IDR 202.00 | IDR 202.00 | IDR 190.00 | 447.50K |
| 2026-07-30 | IDR 202.00 | -1.94% | IDR 210.00 | IDR 210.00 | IDR 199.00 | 501.90K |
| 2026-07-29 | IDR 206.00 | +7.29% | IDR 192.00 | IDR 230.00 | IDR 192.00 | 4.78M |
| 2026-07-28 | IDR 192.00 | 0.00% | IDR 192.00 | IDR 240.00 | IDR 186.00 | 4.80M |
| 2026-07-27 | IDR 192.00 | +0.52% | IDR 185.00 | IDR 195.00 | IDR 185.00 | 102.00K |
| 2026-07-24 | IDR 191.00 | -1.04% | IDR 193.00 | IDR 195.00 | IDR 182.00 | 75.40K |
| 2026-07-23 | IDR 193.00 | +1.58% | IDR 193.00 | IDR 194.00 | IDR 191.00 | 120.00K |
| 2026-07-22 | IDR 190.00 | -2.56% | IDR 198.00 | IDR 198.00 | IDR 190.00 | 210.60K |
| 2026-07-21 | IDR 195.00 | +3.17% | IDR 190.00 | IDR 198.00 | IDR 181.00 | 651.90K |
| 2026-07-20 | IDR 189.00 | 0.00% | IDR 190.00 | IDR 195.00 | IDR 177.00 | 129.00K |
| 2026-07-17 | IDR 189.00 | +1.61% | IDR 189.00 | IDR 194.00 | IDR 183.00 | 479.80K |
| 2026-07-16 | IDR 186.00 | -4.62% | IDR 195.00 | IDR 195.00 | IDR 180.00 | 801.60K |
| 2026-07-15 | IDR 195.00 | -1.52% | IDR 197.00 | IDR 198.00 | IDR 185.00 | 67.90K |
| 2026-07-14 | IDR 198.00 | -2.94% | IDR 204.00 | IDR 206.00 | IDR 180.00 | 195.20K |
| 2026-07-13 | IDR 204.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 194.00 | 23.30K |
| 2026-07-10 | IDR 204.00 | -2.86% | IDR 210.00 | IDR 212.00 | IDR 195.00 | 362.30K |
| 2026-07-09 | IDR 210.00 | +9.38% | IDR 191.00 | IDR 214.00 | IDR 185.00 | 1.63M |
| 2026-07-08 | IDR 192.00 | +3.78% | IDR 185.00 | IDR 195.00 | IDR 170.00 | 548.00K |
| 2026-07-07 | IDR 185.00 | +5.71% | IDR 177.00 | IDR 216.00 | IDR 177.00 | 252.40K |
| 2026-07-06 | IDR 175.00 | +1.16% | IDR 178.00 | IDR 179.00 | IDR 166.00 | 21.00K |
| 2026-07-03 | IDR 173.00 | -1.14% | IDR 175.00 | IDR 180.00 | IDR 173.00 | 28.80K |
| 2026-07-02 | IDR 175.00 | -1.69% | IDR 178.00 | IDR 181.00 | IDR 173.00 | 20.70K |
| 2026-07-01 | IDR 178.00 | -3.26% | IDR 178.00 | IDR 191.00 | IDR 161.00 | 268.80K |
| 2026-06-30 | IDR 184.00 | -2.65% | IDR 187.00 | IDR 190.00 | IDR 175.00 | 61.70K |
| 2026-06-29 | IDR 189.00 | +2.72% | IDR 183.00 | IDR 195.00 | IDR 170.00 | 202.50K |
| 2026-06-26 | IDR 184.00 | -2.65% | IDR 189.00 | IDR 190.00 | IDR 180.00 | 9.30K |
| 2026-06-25 | IDR 189.00 | +2.72% | IDR 175.00 | IDR 200.00 | IDR 161.00 | 81.50K |
| 2026-06-24 | IDR 184.00 | -1.60% | IDR 180.00 | IDR 188.00 | IDR 170.00 | 20.80K |
| 2026-06-23 | IDR 187.00 | +0.54% | IDR 181.00 | IDR 189.00 | IDR 177.00 | 23.30K |
| 2026-06-22 | IDR 186.00 | -1.06% | IDR 188.00 | IDR 188.00 | IDR 176.00 | 37.60K |
| 2026-06-19 | IDR 188.00 | +0.53% | IDR 187.00 | IDR 189.00 | IDR 182.00 | 19.70K |
| 2026-06-18 | IDR 187.00 | +0.54% | IDR 189.00 | IDR 189.00 | IDR 180.00 | 44.70K |
| 2026-06-17 | IDR 186.00 | +0.54% | IDR 185.00 | IDR 192.00 | IDR 180.00 | 102.70K |
| 2026-06-15 | IDR 185.00 | -0.54% | IDR 186.00 | IDR 190.00 | IDR 180.00 | 97.90K |
| 2026-06-12 | IDR 186.00 | +1.09% | IDR 190.00 | IDR 190.00 | IDR 174.00 | 48.70K |
| 2026-06-11 | IDR 184.00 | +0.55% | IDR 216.00 | IDR 216.00 | IDR 180.00 | 403.60K |
| 2026-06-10 | IDR 183.00 | +1.67% | IDR 180.00 | IDR 196.00 | IDR 179.00 | 344.00K |
| 2026-06-09 | IDR 180.00 | +8.43% | IDR 167.00 | IDR 188.00 | IDR 160.00 | 412.60K |
| 2026-06-08 | IDR 166.00 | -6.21% | IDR 178.00 | IDR 189.00 | IDR 154.00 | 563.00K |
| 2026-06-05 | IDR 177.00 | -4.84% | IDR 186.00 | IDR 190.00 | IDR 177.00 | 431.80K |
| 2026-06-04 | IDR 186.00 | +3.33% | IDR 186.00 | IDR 196.00 | IDR 154.00 | 1.44M |
| 2026-06-03 | IDR 180.00 | -3.23% | IDR 186.00 | IDR 194.00 | IDR 175.00 | 1.75M |
| 2026-06-02 | IDR 186.00 | +6.29% | IDR 174.00 | IDR 194.00 | IDR 173.00 | 1.02M |
| 2026-05-29 | IDR 175.00 | -3.31% | IDR 181.00 | IDR 182.00 | IDR 173.00 | 43.70K |
| 2026-05-28 | IDR 181.00 | 0.00% | IDR 181.00 | IDR 181.00 | IDR 181.00 | 0 |
| 2026-05-27 | IDR 181.00 | 0.00% | IDR 181.00 | IDR 181.00 | IDR 181.00 | 0 |
| 2026-05-26 | IDR 181.00 | +0.56% | IDR 179.00 | IDR 183.00 | IDR 162.00 | 248.70K |