Efek Terdaftar

Pembangunan Graha Lestari Indah Tbk, PT

Security name
Pembangunan Graha Lestari Indah Tbk
Issuer
Pembangunan Graha Lestari Indah Tbk, PT
ISIN Code
ID1000090509
Short Code
PGLI
Type
Saham Biasa
Listing Date
11 Mei 2000
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
488,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
29 Mei 2002
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
488,000,000 (Total)
As of 24 Feb 2026
100.00% Scripless = 488,000,000.000
Local Percentage
99.53%
Foreign Percentage
0.47%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Mar 2025 145 157 145 146 1,199 17,537,800 58
04 Mar 2025 150 156 142 145 821 11,859,700 51
05 Mar 2025 147 147 142 145 179 2,594,900 15
06 Mar 2025 146 159 142 149 2,978 45,839,000 246
07 Mar 2025 149 149 146 147 172 2,524,700 19
10 Mar 2025 147 149 145 147 427 6,195,500 27
11 Mar 2025 146 149 144 144 185 2,682,600 32
12 Mar 2025 142 150 140 142 305 4,370,100 46
13 Mar 2025 142 146 136 141 565 7,931,000 63
14 Mar 2025 136 141 136 140 282 3,938,200 33
17 Mar 2025 140 149 139 141 521 7,449,800 72
18 Mar 2025 149 149 135 142 160 2,227,200 25
19 Mar 2025 148 148 133 139 375 5,084,100 33
20 Mar 2025 131 141 131 135 214 2,938,600 24
21 Mar 2025 133 140 133 136 295 3,982,800 38
24 Mar 2025 134 142 131 138 286 3,845,000 30
25 Mar 2025 134 140 128 132 227 2,963,300 36
26 Mar 2025 132 141 131 138 35 463,900 8
27 Mar 2025 138 140 130 134 57 759,900 20
08 Apr 2025 134 152 118 122 2,920 37,830,900 186
09 Apr 2025 125 130 122 125 1,042 12,917,800 34
10 Apr 2025 129 129 120 127 55 665,200 11
11 Apr 2025 127 127 123 126 87 1,081,000 18
14 Apr 2025 130 135 124 127 109 1,387,100 30
15 Apr 2025 134 134 123 131 133 1,712,800 28
16 Apr 2025 131 131 129 131 104 1,350,100 13
17 Apr 2025 122 131 122 127 294 3,692,100 41
21 Apr 2025 131 131 123 128 275 3,411,000 28
22 Apr 2025 131 131 124 127 135 1,696,600 30
23 Apr 2025 130 130 122 126 88 1,101,600 14
24 Apr 2025 130 137 125 132 1,840 24,648,300 160
25 Apr 2025 131 136 126 128 169 2,182,200 29
28 Apr 2025 126 132 126 129 360 4,595,000 28
29 Apr 2025 135 135 127 130 221 2,841,100 24
30 Apr 2025 127 138 125 131 1,703 21,656,900 58
02 May 2025 131 135 126 126 283 3,588,000 37
05 May 2025 135 136 125 129 2,143 28,080,700 131
06 May 2025 127 130 125 128 788 9,954,400 39
07 May 2025 129 129 124 129 622 7,908,700 31
08 May 2025 127 129 126 127 1,529 19,412,300 21
09 May 2025 126 128 126 128 715 9,013,200 20
14 May 2025 126 128 125 128 635 7,955,000 31
15 May 2025 123 127 121 127 6,739 83,085,300 72
16 May 2025 127 128 126 127 930 11,722,300 14
19 May 2025 128 129 127 127 425 5,412,800 23
20 May 2025 129 130 126 128 553 7,080,600 25
21 May 2025 126 128 126 127 220 2,772,400 15
22 May 2025 125 127 125 127 487 6,092,000 9
23 May 2025 126 129 126 128 103 1,313,700 12
26 May 2025 126 127 126 127 381 4,803,500 9
27 May 2025 131 131 126 126 422 5,365,600 26
28 May 2025 130 130 126 129 33 420,000 9
02 Jun 2025 126 161 122 122 23,285 325,901,300 909
03 Jun 2025 122 130 122 125 1,440 17,753,600 77
04 Jun 2025 130 130 120 120 857 10,341,500 44
05 Jun 2025 124 124 120 120 342 4,172,400 44
10 Jun 2025 122 128 118 122 1,016 12,258,600 60
11 Jun 2025 116 123 116 120 706 8,331,800 59
12 Jun 2025 118 124 118 123 492 5,908,800 102
13 Jun 2025 125 125 119 121 1,498 18,508,600 70
16 Jun 2025 120 123 118 122 1,109 13,195,200 31
17 Jun 2025 118 122 117 120 688 8,167,400 46
18 Jun 2025 119 120 117 120 306 3,628,600 10
19 Jun 2025 124 125 115 117 396 4,713,200 34
20 Jun 2025 119 119 115 117 375 4,358,700 30
23 Jun 2025 114 119 110 119 1,176 13,181,400 30
24 Jun 2025 119 119 113 117 137 1,592,000 23
25 Jun 2025 118 122 112 116 107 1,221,400 26
26 Jun 2025 122 122 112 116 343 3,979,200 47
30 Jun 2025 116 117 112 114 306 3,466,600 23
01 Jul 2025 115 130 112 116 2,725 33,565,800 159
02 Jul 2025 115 118 113 114 441 5,030,400 40
03 Jul 2025 115 122 113 117 474 5,468,400 54
04 Jul 2025 117 151 116 122 25,493 354,969,000 955
07 Jul 2025 123 127 120 123 771 9,388,500 53
08 Jul 2025 120 124 118 121 640 7,656,700 53
09 Jul 2025 118 154 118 124 17,392 243,306,400 936
10 Jul 2025 124 148 123 134 23,217 324,331,900 2,552
11 Jul 2025 132 141 128 131 2,818 37,309,400 140
15 Jul 2025 127 145 126 136 15,107 204,544,000 699
16 Jul 2025 139 146 135 138 4,440 61,551,100 414
17 Jul 2025 139 142 135 135 779 10,672,400 44
18 Jul 2025 138 147 130 133 8,780 122,491,900 316
21 Jul 2025 133 140 131 133 680 9,163,700 65
22 Jul 2025 138 175 130 133 71,392 1,062,466,100 3,579
23 Jul 2025 131 138 130 131 3,663 48,207,200 158
24 Jul 2025 130 137 128 133 1,234 16,187,300 56
25 Jul 2025 133 178 131 138 80,970 1,300,058,400 4,530
28 Jul 2025 138 146 137 141 8,249 115,318,300 336
29 Jul 2025 141 190 133 190 100,233 1,747,440,300 5,356
30 Jul 2025 200 224 170 193 177,713 3,619,532,000 10,241
31 Jul 2025 194 200 176 186 18,842 357,002,800 779
01 Aug 2025 186 188 178 181 4,228 77,250,300 234
04 Aug 2025 186 192 173 184 10,086 187,790,400 401
05 Aug 2025 184 186 174 180 12,574 225,033,200 144
06 Aug 2025 182 194 171 173 33,472 620,170,600 1,125
07 Aug 2025 174 174 167 168 4,267 71,650,300 124
08 Aug 2025 169 169 158 162 1,951 31,586,900 114
11 Aug 2025 162 170 161 164 1,663 27,424,100 93
12 Aug 2025 164 169 164 166 1,424 23,610,300 59
13 Aug 2025 165 169 160 163 1,967 32,474,800 77
14 Aug 2025 163 177 162 165 1,690 28,497,200 99
15 Aug 2025 165 169 165 165 1,122 18,520,500 39
19 Aug 2025 166 190 162 166 21,145 376,442,500 828
20 Aug 2025 172 172 163 163 1,648 27,226,100 65
21 Aug 2025 164 172 161 167 2,221 37,075,100 84
22 Aug 2025 174 174 167 171 1,469 24,784,200 71
25 Aug 2025 171 171 165 171 594 10,016,900 65
26 Aug 2025 171 173 170 173 229 3,927,100 32
27 Aug 2025 171 198 165 178 50,579 947,534,500 3,710
28 Aug 2025 181 182 165 171 7,849 134,014,600 245
29 Aug 2025 171 171 165 167 1,449 24,144,300 42
01 Sep 2025 164 200 146 175 23,944 440,552,100 1,037
02 Sep 2025 175 188 174 182 7,827 142,726,600 614
03 Sep 2025 185 185 175 178 3,918 71,484,700 120
04 Sep 2025 183 183 174 181 672 12,031,800 55
08 Sep 2025 185 185 173 175 1,591 28,155,800 67
09 Sep 2025 176 206 176 183 51,439 991,622,000 3,128
10 Sep 2025 187 191 170 188 6,009 108,380,900 209
11 Sep 2025 188 188 178 187 4,566 84,942,700 71
12 Sep 2025 191 252 178 252 44,103 1,081,619,100 502
15 Sep 2025 314 314 246 264 100,410 2,767,899,000 2,206
16 Sep 2025 264 284 242 246 15,257 396,810,400 437
17 Sep 2025 250 266 212 240 17,098 411,477,600 420
18 Sep 2025 240 240 220 224 12,788 289,783,200 277
19 Sep 2025 230 270 222 228 19,346 460,869,000 620
22 Sep 2025 232 256 228 232 6,443 153,926,800 252
23 Sep 2025 232 234 204 216 11,142 242,151,000 318
24 Sep 2025 220 228 216 220 1,830 39,848,400 93
25 Sep 2025 220 274 220 250 78,941 1,980,692,000 1,670
26 Sep 2025 250 278 228 278 96,076 2,420,662,200 944
29 Sep 2025 278 300 256 284 95,119 2,709,006,200 984
30 Dec 2025 222 266 214 226 17,846 430,213,200 576
10 Feb 2026 214 222 214 220 597 13,059,400 42
12 Feb 2026 222 222 218 220 540 11,876,200 39
13 Feb 2026 218 220 214 216 341 7,385,400 33
18 Feb 2026 216 220 202 216 1,134 23,489,200 78
19 Feb 2026 216 218 210 216 366 7,870,200 28
20 Feb 2026 220 240 214 224 3,018 69,023,600 276
23 Feb 2026 226 234 224 224 1,078 24,321,000 78
24 Feb 2026 224 258 216 216 11,171 264,539,400 375

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Jun 2025 30 Jun 2025 Active
Proxy Voting   - 05 Jun 2024 28 Jun 2024 Active
Cash Dividend (1 PGLI : 1 IDR) 10 Jul 2023 12 Jul 2023 02 Aug 2023 Active
Proxy Voting   - 24 May 2023 28 Jun 2023 Active
Cash Dividend (1 PGLI : 10 IDR) 29 Nov 2022 01 Dec 2022 21 Dec 2022 Active
Cash Dividend (1 PGLI : 1 IDR) 02 Aug 2022 04 Aug 2022 26 Aug 2022 Active
Proxy Voting   - 22 Jun 2022 25 Jul 2022 Active
Proxy Voting   - 22 Jun 2021 26 Jul 2021 Active
Cash Dividend (1 PGLI : 1 IDR) 07 Aug 2020 26 Aug 2020 Cancelled
Proxy Voting   - 24 Jun 2020 27 Jul 2020 Active
Cash Dividend (1 PGLI : 10 IDR) 25 Jun 2019 27 Jun 2019 12 Jul 2019 Active
Proxy Voting   - 23 May 2019 17 Jun 2019 Active
Cash Dividend (1 PGLI : 1 IDR) 17 May 2018 22 May 2018 07 Jun 2018 Active
Proxy Voting   - 16 Apr 2018 09 May 2018 Active
Cash Dividend (1 PGLI : 1 IDR) 11 Dec 2017 14 Dec 2017 27 Dec 2017 Active
Cash Dividend (1 PGLI : 1 IDR) 02 Jun 2017 07 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 28 Apr 2017 24 May 2017 Active
Cash Dividend (1 PGLI : .9 IDR) 01 Jun 2016 06 Jun 2016 23 Jun 2016 Active
Proxy Voting   - 02 May 2016 25 May 2016 Active
Proxy Voting   - 27 Jul 2015 19 Aug 2015 Active
Cash Dividend (1 PGLI : 2 IDR) 27 May 2015 01 Jun 2015 19 Jun 2015 Active
Proxy Voting   - 27 Apr 2015 20 May 2015 Active
Cash Dividend (1 PGLI : 2 IDR) 08 Dec 2014 11 Dec 2014 29 Dec 2014 Active
Proxy Voting   - 04 Jun 2014 20 Jun 2014 Active
Cash Dividend (1 PGLI : 12 IDR) 03 Sep 2013 06 Sep 2013 20 Sep 2013 Active
Proxy Voting   - 01 May 2013 17 May 2013 Active
Proxy Voting   - 30 Apr 2012 16 May 2012 Active
Proxy Voting   - 14 Jun 2011 30 Jun 2011 Active
Proxy Voting   - 02 May 2011 18 May 2011 Cancelled
Proxy Voting   - 10 May 2010 02 Jun 2010 Active
Proxy Voting   - 01 Jun 2009 17 Jun 2009 Active
Proxy Voting   - 28 Apr 2008 14 May 2008 Active
Proxy Voting   - 04 Jun 2007 20 Jun 2007 Active
Proxy Voting   - 30 May 2006 15 Jun 2006 Active
Proxy Voting   - 08 Jun 2005 24 Jun 2005 Active
Right Distribution   26 Nov 2004 01 Dec 2004 02 Dec 2004 Active
Proxy Voting   - 13 Aug 2004 30 Aug 2004 Active
Right Distribution   07 Jul 2004 12 Jul 2004 13 Jul 2004 Active
Proxy Voting   - 31 May 2004 16 Jun 2004 Active
Proxy Voting   - 28 Apr 2004 17 May 2004 Active
Mandatory Conversion   - 03 Jun 2002 04 Jun 2002 Active
Stock Dividend   - 16 Jul 2001 20 Jul 2001 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online