PT Pembangunan Graha Lestari Indah Tbk ( PGLI.JK) - Price History
Monthly price history for PGLI.JK (PT Pembangunan Graha Lestari Indah Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | IDR177 | IDR177 |
| May 2026 | IDR175 | IDR175 |
| April 2026 | IDR230 | IDR230 |
| March 2026 | IDR208 | IDR208 |
| February 2026 | IDR226 | IDR226 |
| January 2026 | IDR210 | IDR210 |
| December 2025 | IDR226 | IDR226 |
| November 2025 | IDR346 | IDR346 |
| October 2025 | IDR410 | IDR410 |
| September 2025 | IDR274 | IDR274 |
| August 2025 | IDR166 | IDR166 |
| July 2025 | IDR186 | IDR186 |
| June 2025 | IDR114 | IDR114 |
| May 2025 | IDR129 | IDR129 |
| April 2025 | IDR131 | IDR131 |
| March 2025 | IDR134 | IDR134 |
| February 2025 | IDR149 | IDR149 |
| January 2025 | IDR153 | IDR153 |
| December 2024 | IDR200 | IDR200 |
| November 2024 | IDR191 | IDR191 |
| October 2024 | IDR184 | IDR184 |
| September 2024 | IDR181 | IDR181 |
| August 2024 | IDR125 | IDR125 |
| July 2024 | IDR109 | IDR109 |
| June 2024 | IDR115 | IDR115 |
| May 2024 | IDR118 | IDR118 |
| April 2024 | IDR120 | IDR120 |
| March 2024 | IDR135 | IDR135 |
| February 2024 | IDR145 | IDR145 |
| January 2024 | IDR141 | IDR141 |
| December 2023 | IDR149 | IDR149 |
| November 2023 | IDR150 | IDR150 |
| October 2023 | IDR163 | IDR163 |
| September 2023 | IDR167 | IDR167 |
| August 2023 | IDR185 | IDR185 |
| July 2023 | IDR198 | IDR198 |
| June 2023 | IDR192.07 | IDR193 |
| May 2023 | IDR230.88 | IDR232 |
| April 2023 | IDR266.71 | IDR268 |
| March 2023 | IDR270.69 | IDR272 |
| February 2023 | IDR264.72 | IDR266 |
| January 2023 | IDR296.57 | IDR298 |
| December 2022 | IDR312.49 | IDR314 |
| November 2022 | IDR234.86 | IDR236 |
| October 2022 | IDR256.13 | IDR268 |
| September 2022 | IDR238.92 | IDR250 |
| August 2022 | IDR254.22 | IDR266 |
| July 2022 | IDR199.78 | IDR210 |
| June 2022 | IDR195.98 | IDR206 |
| May 2022 | IDR237.84 | IDR250 |
| April 2022 | IDR312.04 | IDR328 |
| March 2022 | IDR352 | IDR370 |
| February 2022 | IDR352 | IDR370 |
| January 2022 | IDR329.17 | IDR346 |
| December 2021 | IDR424.30 | IDR446 |
| November 2021 | IDR207.40 | IDR218 |
| October 2021 | IDR222.62 | IDR234 |
| September 2021 | IDR190.27 | IDR200 |
| August 2021 | IDR205.49 | IDR216 |
| July 2021 | IDR224.52 | IDR236 |
| June 2021 | IDR235.94 | IDR248 |
| May 2021 | IDR168.39 | IDR177 |
| April 2021 | IDR184.56 | IDR194 |
| March 2021 | IDR201.69 | IDR212 |
| February 2021 | IDR211.20 | IDR222 |
| January 2021 | IDR224.52 | IDR236 |
| December 2020 | IDR226.42 | IDR238 |
| November 2020 | IDR211.20 | IDR222 |
| October 2020 | IDR165.54 | IDR174 |
| September 2020 | IDR156.97 | IDR165 |
| August 2020 | IDR171.24 | IDR180 |
| July 2020 | IDR189.36 | IDR200 |
| June 2020 | IDR208.30 | IDR220 |
| May 2020 | IDR282.15 | IDR298 |
| April 2020 | IDR287.84 | IDR304 |
| March 2020 | IDR302.98 | IDR320 |
| February 2020 | IDR284.05 | IDR300 |
| January 2020 | IDR325.71 | IDR344 |
| December 2019 | IDR308.66 | IDR326 |
| November 2019 | IDR236.71 | IDR250 |
| October 2019 | IDR118.35 | IDR125 |
| September 2019 | IDR221.56 | IDR234 |
| August 2019 | IDR380.62 | IDR402 |
| July 2019 | IDR416.60 | IDR440 |
| June 2019 | IDR403.35 | IDR426 |
| May 2019 | IDR342.18 | IDR370 |
| April 2019 | IDR369.92 | IDR400 |
| March 2019 | IDR268.19 | IDR290 |
| February 2019 | IDR221.95 | IDR240 |
| January 2019 | IDR205.31 | IDR222 |
| December 2018 | IDR257.10 | IDR278 |
| November 2018 | IDR225.65 | IDR244 |
| October 2018 | IDR221.95 | IDR240 |
| September 2018 | IDR214.56 | IDR232 |
| August 2018 | IDR201.61 | IDR218 |
| July 2018 | IDR184.04 | IDR199 |
| June 2018 | IDR184.96 | IDR200 |
| May 2018 | IDR184.96 | IDR200 |
| April 2018 | IDR159.13 | IDR173 |
| March 2018 | IDR147.17 | IDR160 |
| February 2018 | IDR146.25 | IDR159 |
| January 2018 | IDR145.33 | IDR158 |
| December 2017 | IDR142.57 | IDR155 |
| November 2017 | IDR141.66 | IDR155 |
| October 2017 | IDR138 | IDR151 |
| September 2017 | IDR131.60 | IDR144 |
| August 2017 | IDR139.83 | IDR153 |
| July 2017 | IDR57.58 | IDR63 |
| June 2017 | IDR50.26 | IDR55 |
| May 2017 | IDR50.31 | IDR56 |
| April 2017 | IDR54.80 | IDR61 |
| March 2017 | IDR52.11 | IDR58 |
| February 2017 | IDR50.31 | IDR56 |
| January 2017 | IDR48.52 | IDR54 |
| December 2016 | IDR51.21 | IDR57 |
| November 2016 | IDR54.80 | IDR61 |
| October 2016 | IDR53.90 | IDR60 |
| September 2016 | IDR52.11 | IDR58 |
| August 2016 | IDR52.11 | IDR58 |
| July 2016 | IDR59.30 | IDR66 |
| June 2016 | IDR51.21 | IDR57 |
| May 2016 | IDR47.71 | IDR54 |
| April 2016 | IDR46.82 | IDR53 |
| March 2016 | IDR46.82 | IDR53 |
| February 2016 | IDR44.17 | IDR50 |
| January 2016 | IDR56.54 | IDR64 |
| December 2015 | IDR60.96 | IDR69 |
| November 2015 | IDR67.14 | IDR76 |
| October 2015 | IDR61.84 | IDR70 |
| September 2015 | IDR60.08 | IDR68 |
| August 2015 | IDR68.02 | IDR77 |
| July 2015 | IDR60.96 | IDR69 |
| June 2015 | IDR60.96 | IDR69 |
| May 2015 | IDR62.72 | IDR71 |
| April 2015 | IDR58.33 | IDR68 |
| March 2015 | IDR60.05 | IDR70 |
| February 2015 | IDR82.35 | IDR96 |
| January 2015 | IDR69.48 | IDR81 |
| December 2014 | IDR90.07 | IDR105 |
| November 2014 | IDR90.95 | IDR108 |
| October 2014 | IDR93.47 | IDR111 |
| September 2014 | IDR112 | IDR133 |
| August 2014 | IDR92.63 | IDR110 |
| July 2014 | IDR103.58 | IDR123 |
| June 2014 | IDR98.53 | IDR117 |
| May 2014 | IDR106.10 | IDR126 |
| April 2014 | IDR109.47 | IDR130 |
| March 2014 | IDR112 | IDR133 |
| February 2014 | IDR126.32 | IDR150 |
| January 2014 | IDR117.05 | IDR139 |
| December 2013 | IDR126.32 | IDR150 |
| November 2013 | IDR143.16 | IDR170 |
| October 2013 | IDR143.16 | IDR170 |
| September 2013 | IDR128 | IDR152 |
| August 2013 | IDR119.90 | IDR154 |
| July 2013 | IDR124.57 | IDR160 |
| June 2013 | IDR132.35 | IDR170 |
| May 2013 | IDR124.57 | IDR160 |
| April 2013 | IDR123.01 | IDR158 |
| March 2013 | IDR100.43 | IDR129 |
| February 2013 | IDR96.54 | IDR124 |
| January 2013 | IDR99.65 | IDR128 |
| December 2012 | IDR85.64 | IDR110 |
| November 2012 | IDR105.88 | IDR136 |
| October 2012 | IDR77.08 | IDR99 |
| September 2012 | IDR64.62 | IDR83 |
| August 2012 | IDR56.06 | IDR72 |
| July 2012 | IDR66.96 | IDR86 |
| June 2012 | IDR87.20 | IDR112 |
| May 2012 | IDR153.37 | IDR197 |
| April 2012 | IDR153.37 | IDR197 |
| March 2012 | IDR153.37 | IDR197 |
| February 2012 | IDR153.37 | IDR197 |
| January 2012 | IDR56.06 | IDR72 |
| December 2011 | IDR38.93 | IDR50 |
| November 2011 | IDR38.93 | IDR50 |
| October 2011 | IDR39.71 | IDR51 |
| September 2011 | IDR40.48 | IDR52 |
| August 2011 | IDR42.04 | IDR54 |
| July 2011 | IDR51.38 | IDR66 |
| June 2011 | IDR51.38 | IDR66 |
| May 2011 | IDR56.06 | IDR72 |
| April 2011 | IDR77.86 | IDR100 |
| March 2011 | IDR63.06 | IDR81 |
| February 2011 | IDR63.06 | IDR81 |
| January 2011 | IDR63.06 | IDR81 |
| December 2010 | IDR46.71 | IDR60 |
| November 2010 | IDR40.48 | IDR52 |
| October 2010 | IDR52.94 | IDR68 |
| September 2010 | IDR56.83 | IDR73 |
| August 2010 | IDR56.83 | IDR73 |
| July 2010 | IDR56.83 | IDR73 |
| June 2010 | IDR39.71 | IDR51 |
| May 2010 | IDR51.38 | IDR66 |
| April 2010 | IDR51.38 | IDR66 |
| March 2010 | IDR51.38 | IDR66 |
| February 2010 | IDR78.63 | IDR101 |
| January 2010 | IDR78.63 | IDR101 |
| December 2009 | IDR78.63 | IDR101 |
| November 2009 | IDR53.72 | IDR69 |
| October 2009 | IDR93.42 | IDR120 |
| September 2009 | IDR93.42 | IDR120 |
| August 2009 | IDR93.42 | IDR120 |
| July 2009 | IDR93.42 | IDR120 |
| June 2009 | IDR93.42 | IDR120 |
| May 2009 | IDR93.42 | IDR120 |
| April 2009 | IDR93.42 | IDR120 |
| March 2009 | IDR93.42 | IDR120 |
| February 2009 | IDR93.42 | IDR120 |
| January 2009 | IDR93.42 | IDR120 |
| December 2008 | IDR89.53 | IDR115 |
| November 2008 | IDR77.86 | IDR100 |
| October 2008 | IDR77.86 | IDR100 |
| September 2008 | IDR77.86 | IDR100 |
| August 2008 | IDR77.86 | IDR100 |
| July 2008 | IDR77.86 | IDR100 |
| June 2008 | IDR85.64 | IDR110 |
| May 2008 | IDR40.48 | IDR52 |
| April 2008 | IDR62.28 | IDR80 |
| March 2008 | IDR67.73 | IDR87 |
| February 2008 | IDR66.18 | IDR85 |
| January 2008 | IDR89.53 | IDR115 |
| December 2007 | IDR94.98 | IDR122 |
| November 2007 | IDR93.42 | IDR120 |
| October 2007 | IDR93.42 | IDR120 |
| September 2007 | IDR93.42 | IDR120 |
| August 2007 | IDR93.42 | IDR120 |
| July 2007 | IDR93.42 | IDR120 |
| June 2007 | IDR93.42 | IDR120 |
| May 2007 | IDR93.42 | IDR120 |
| April 2007 | IDR93.42 | IDR120 |
| March 2007 | IDR93.42 | IDR120 |
| February 2007 | IDR93.42 | IDR120 |
| January 2007 | IDR93.42 | IDR120 |
| December 2006 | IDR93.42 | IDR120 |
| November 2006 | IDR93.42 | IDR120 |
| October 2006 | IDR93.42 | IDR120 |
| September 2006 | IDR93.42 | IDR120 |
| August 2006 | IDR93.42 | IDR120 |
| July 2006 | IDR93.42 | IDR120 |
| June 2006 | IDR93.42 | IDR120 |
| May 2006 | IDR93.42 | IDR120 |
| April 2006 | IDR93.42 | IDR120 |
| March 2006 | IDR93.42 | IDR120 |
| February 2006 | IDR93.42 | IDR120 |
| January 2006 | IDR93.42 | IDR120 |
| December 2005 | IDR93.42 | IDR120 |
| November 2005 | IDR93.42 | IDR120 |
| October 2005 | IDR93.42 | IDR120 |
| September 2005 | IDR93.42 | IDR120 |
| August 2005 | IDR93.42 | IDR120 |
| July 2005 | IDR93.42 | IDR120 |
| June 2005 | IDR93.42 | IDR120 |
| May 2005 | IDR93.42 | IDR120 |
| April 2005 | IDR93.42 | IDR120 |
| March 2005 | IDR93.42 | IDR120 |
| February 2005 | IDR93.42 | IDR120 |
| January 2005 | IDR93.42 | IDR120 |
| December 2004 | IDR85.64 | IDR110 |
| November 2004 | IDR77.86 | IDR100 |
| October 2004 | IDR77.86 | IDR100 |
| September 2004 | IDR77.86 | IDR100 |
| August 2004 | IDR77.86 | IDR100 |
| July 2004 | IDR77.86 | IDR100 |
| June 2004 | IDR77.86 | IDR100 |
| May 2004 | IDR77.86 | IDR100 |
| April 2004 | IDR77.86 | IDR100 |
| March 2004 | IDR77.86 | IDR100 |
| February 2004 | IDR77.86 | IDR100 |
| January 2004 | IDR77.86 | IDR100 |
| December 2003 | IDR77.86 | IDR100 |
| November 2003 | IDR73.96 | IDR95 |
| October 2003 | IDR73.96 | IDR95 |
| September 2003 | IDR73.96 | IDR95 |
| August 2003 | IDR73.96 | IDR95 |
| July 2003 | IDR73.96 | IDR95 |
| June 2003 | IDR73.96 | IDR95 |
| May 2003 | IDR73.96 | IDR95 |
| April 2003 | IDR73.96 | IDR95 |
| March 2003 | IDR73.96 | IDR95 |
| February 2003 | IDR73.96 | IDR95 |
| January 2003 | IDR73.96 | IDR95 |
| December 2002 | IDR101.21 | IDR130 |
| November 2002 | IDR272.49 | IDR350 |
| October 2002 | IDR272.49 | IDR350 |
| September 2002 | IDR272.49 | IDR350 |
| August 2002 | IDR272.49 | IDR350 |
| July 2002 | IDR253.03 | IDR325 |
| June 2002 | IDR272.49 | IDR350 |
| May 2002 | IDR544.98 | IDR700 |
| April 2002 | IDR544.98 | IDR350 |
| March 2002 | IDR544.98 | IDR350 |
| February 2002 | IDR544.98 | IDR350 |
| January 2002 | IDR544.98 | IDR350 |
PGLI.JK
Price: IDR177
52 week price:
Earnings Per Share: -0.80 IDR
P/E Ratio: -257.50
Exchange: JKT
Sector: Consumer Cyclical
Industry: Lodging
Market Capitalization: 100.5 billion