Stock listing
IDX:PGLI PT Pembangunan Graha Lestari Indah Tbk Saham
Follow PT Pembangunan Graha Lestari Indah Tbk into a list and get an email when it puts out news.
Share price · IDX:PGLI
268.00 IDR -20.00 (-6.9%)
Close on Oct 30, 2026
- Day range
- 268.00 – 300.00 IDROct 30, 2026
- Volume
- 512,100 sharesOct 30, 2026
- Market cap
- 130.8B IDRAt the close on Oct 30, 2026 · price × 488.0M shares outstanding
- 52-week range
- 154.00 – 540.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 360.8M IDRMedian day 501,900 shares · 3 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:PGLI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 268.00 | -20.00 | -6.9% | 298.00 | 300.00 | 268.00 | 512,100 | |
| 288.00 | +6.00 | +2.1% | 282.00 | 320.00 | 264.00 | 1,404,800 | |
| 282.00 | +2.00 | +0.7% | 278.00 | 320.00 | 264.00 | 683,500 | |
| 280.00 | -20.00 | -6.7% | 306.00 | 346.00 | 280.00 | 2,516,200 | |
| 300.00 | +8.00 | +2.7% | 292.00 | 364.00 | 284.00 | 6,935,300 | |
| 292.00 | +8.00 | +2.8% | 284.00 | 314.00 | 280.00 | 506,400 | |
| 284.00 | +14.00 | +5.2% | 260.00 | 290.00 | 256.00 | 565,100 | |
| 270.00 | -16.00 | -5.6% | 288.00 | 300.00 | 266.00 | 1,014,700 | |
| 286.00 | +8.00 | +2.9% | 260.00 | 296.00 | 260.00 | 1,062,800 | |
| 278.00 | -20.00 | -6.7% | 278.00 | 278.00 | 278.00 | 7,800 | |
| 298.00 | -52.00 | -14.9% | 298.00 | 298.00 | 298.00 | 288,300 | |
| 350.00 | -20.00 | -5.4% | 384.00 | 386.00 | 328.00 | 521,200 | |
| 370.00 | 0.00 | 0.0% | 370.00 | 420.00 | 364.00 | 1,703,000 | |
| 370.00 | -6.00 | -1.6% | 376.00 | 390.00 | 322.00 | 1,502,800 | |
| 376.00 | -12.00 | -3.1% | 388.00 | 434.00 | 364.00 | 1,415,200 | |
| 388.00 | -8.00 | -2.0% | 402.00 | 426.00 | 340.00 | 2,132,900 | |
| 396.00 | 0.00 | 0.0% | 396.00 | 396.00 | 396.00 | 0 | |
| 396.00 | +78.00 | +24.5% | 360.00 | 396.00 | 360.00 | 7,149,700 | |
| 318.00 | -14.00 | -4.2% | 342.00 | 378.00 | 288.00 | 5,432,200 | |
| 332.00 | +66.00 | +24.8% | 300.00 | 332.00 | 272.00 | 9,382,400 | |
| 266.00 | +52.00 | +24.3% | 214.00 | 266.00 | 214.00 | 4,731,500 | |
| 214.00 | +2.00 | +0.9% | 212.00 | 218.00 | 212.00 | 116,600 | |
| 212.00 | -2.00 | -0.9% | 214.00 | 218.00 | 204.00 | 357,000 | |
| 214.00 | +4.00 | +1.9% | 210.00 | 224.00 | 200.00 | 339,200 | |
| 210.00 | -6.00 | -2.8% | 218.00 | 218.00 | 202.00 | 346,000 | |
| 216.00 | -8.00 | -3.6% | 232.00 | 232.00 | 216.00 | 403,700 | |
| 224.00 | 0.00 | 0.0% | 228.00 | 244.00 | 220.00 | 1,340,900 | |
| 224.00 | +12.00 | +5.7% | 216.00 | 224.00 | 208.00 | 5,834,300 | |
| 212.00 | +15.00 | +7.6% | 206.00 | 216.00 | 199.00 | 2,161,100 | |
| 197.00 | -3.00 | -1.5% | 200.00 | 214.00 | 197.00 | 503,200 | |
| 200.00 | -10.00 | -4.8% | 204.00 | 214.00 | 198.00 | 642,900 | |
| 210.00 | 0.00 | 0.0% | 208.00 | 212.00 | 202.00 | 159,700 | |
| 210.00 | +2.00 | +1.0% | 212.00 | 224.00 | 204.00 | 12,159,000 | |
| 208.00 | +4.00 | +2.0% | 210.00 | 210.00 | 204.00 | 14,300 | |
| 204.00 | -4.00 | -1.9% | 218.00 | 218.00 | 202.00 | 67,700 | |
| 208.00 | -2.00 | -1.0% | 212.00 | 212.00 | 204.00 | 11,000 | |
| 210.00 | +2.00 | +1.0% | 210.00 | 212.00 | 202.00 | 88,500 | |
| 208.00 | -4.00 | -1.9% | 216.00 | 216.00 | 204.00 | 399,400 | |
| 212.00 | -4.00 | -1.9% | 218.00 | 220.00 | 208.00 | 270,500 | |
| 216.00 | +2.00 | +0.9% | 230.00 | 230.00 | 208.00 | 561,000 | |
| 214.00 | +4.00 | +1.9% | 214.00 | 224.00 | 206.00 | 2,065,100 | |
| 210.00 | -4.00 | -1.9% | 218.00 | 218.00 | 208.00 | 1,181,300 | |
| 214.00 | 0.00 | 0.0% | 214.00 | 220.00 | 210.00 | 51,700 | |
| 214.00 | 0.00 | 0.0% | 214.00 | 218.00 | 212.00 | 505,500 | |
| 214.00 | +6.00 | +2.9% | 212.00 | 218.00 | 202.00 | 308,200 | |
| 208.00 | +4.00 | +2.0% | 212.00 | 212.00 | 200.00 | 195,000 | |
| 204.00 | -8.00 | -3.8% | 212.00 | 220.00 | 204.00 | 239,200 | |
| 212.00 | +4.00 | +1.9% | 212.00 | 224.00 | 210.00 | 360,300 | |
| 208.00 | 0.00 | 0.0% | 208.00 | 208.00 | 208.00 | 0 | |
| 208.00 | +2.00 | +1.0% | 206.00 | 220.00 | 204.00 | 802,200 | |
| 206.00 | -4.00 | -1.9% | 212.00 | 212.00 | 202.00 | 56,400 | |
| 210.00 | 0.00 | 0.0% | 216.00 | 216.00 | 206.00 | 51,100 | |
| 210.00 | 0.00 | 0.0% | 216.00 | 216.00 | 208.00 | 38,400 | |
| 210.00 | -2.00 | -0.9% | 214.00 | 220.00 | 204.00 | 58,900 | |
| 212.00 | 0.00 | 0.0% | 212.00 | 212.00 | 212.00 | 0 | |
| 212.00 | 0.00 | 0.0% | 210.00 | 226.00 | 204.00 | 152,600 | |
| 212.00 | +2.00 | +1.0% | 210.00 | 238.00 | 206.00 | 1,663,800 | |
| 210.00 | -14.00 | -6.3% | 230.00 | 230.00 | 200.00 | 752,800 | |
| 224.00 | +8.00 | +3.7% | 218.00 | 246.00 | 212.00 | 1,301,300 | |
| 216.00 | +8.00 | +3.8% | 208.00 | 224.00 | 198.00 | 589,400 | |
| 208.00 | +6.00 | +3.0% | 202.00 | 210.00 | 194.00 | 144,400 | |
| 202.00 | +2.00 | +1.0% | 200.00 | 202.00 | 196.00 | 75,300 | |
| 200.00 | 0.00 | 0.0% | 204.00 | 204.00 | 195.00 | 37,300 | |
| 200.00 | 0.00 | 0.0% | 206.00 | 206.00 | 196.00 | 118,500 | |
| 200.00 | +4.00 | +2.0% | 200.00 | 212.00 | 193.00 | 126,700 | |
| 196.00 | -6.00 | -3.0% | 202.00 | 202.00 | 190.00 | 447,500 | |
| 202.00 | -4.00 | -1.9% | 210.00 | 210.00 | 199.00 | 501,900 |
- Ticker
- IDX:PGLI
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 14, 2026
Public Expose Report Disclosure - Incidentil
Latest news
Public Expose Report Disclosure - Incidentil
Oct 14, 2026
Closed 370.00 (0.0%) on Oct 14, 2026
Public Expose Material Submission - Incidentil
Oct 12, 2026
Closed 370.00 (-1.6%) on Oct 13, 2026
General Announcement Public Expose - Incidentil
Oct 9, 2026
Closed 388.00 (-2.0%) on Oct 9, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 396.00 (+24.5%) on Oct 7, 2026
Advertisement Submission
Jul 31, 2026
Closed 200.00 (+2.0%) on Aug 3, 2026
Public Expose Report Disclosure - Annual
Jun 26, 2026
Closed 184.00 (-2.6%) on Jun 26, 2026
Public Expose Material Submission - Annual
Jun 18, 2026
Closed 188.00 (+0.5%) on Jun 19, 2026
General Announcement Public Expose - Annual
Jun 8, 2026
Closed 180.00 (+8.4%) on Jun 9, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
Jun 2, 2026
Closed 180.00 (-3.2%) on Jun 3, 2026
Explanation on Request for Explanation of the Exchange
May 28, 2026
Closed 175.00 (-3.3%) on May 29, 2026
PT Pembangunan Graha Lestari Indah Tbk on 6ix
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 14, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Pembangunan Graha Lestari Indah Tbk.