What is the all time high of PGLI?

PT Pembangunan Graha Lestari Indah Tbk (PGLI) closed at its highest ever adjusted price, IDR 544.98, on Jan 23, 2002. Its lowest close was IDR 38.93 on Jan 3, 2003.

How much has PGLI returned over the last 10 years?

+325.0% in price terms from the close ten years before Sep 28, 2026, which is +15.6% a year compounded. Over one year the return is -24.5%; over five years +6.1%.

What was the worst drawdown in PGLI history?

-92.9% from the Jun 4, 2002 peak to the Jan 3, 2003 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does PGLI historical data go?

The daily series starts on Jan 23, 2002 and runs to Sep 28, 2026: 6,118 trading sessions across 24.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are PGLI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get PGLI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 23, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for PGLI?

Among complete calendar years, 2017 was the best at +178.4% and 2023 the worst at -52.3%, measured close to close.

IDX · PGLI · stock

PT Pembangunan Graha Lestari Indah Tbk (PGLI) stock price history

Every IDX trading session of PT Pembangunan Graha Lestari Indah Tbk from Jan 23, 2002 to Sep 28, 2026: 6,118 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PGLI data, free key Year by year table

PGLI adjusted close, 2002 to 2026

PGLIPT Pembangunan Graha Lestari Indah Tbk

IDR 210.00-24.5% over one year

IDR 544.98
All time high, 2002: IDR 540.00
52 week high, IDR 154.00 low: 6,118
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

PGLI key facts

PT Pembangunan Graha Lestari Indah Tbk (PGLI) closed at IDR 210.00 on Sep 28, 2026 on IDX.
PGLI's all time high close is IDR 544.98, set on Jan 23, 2002; its all time low close is IDR 38.93 on Jan 3, 2003.
PGLI's 52 week range is IDR 154.00 to IDR 540.00.
PGLI returned -24.5% over the year to Sep 28, 2026 and +6.1% over five years.
Over ten years PGLI returned +325%, +15.6% a year compounded.
PGLI's deepest drawdown was -92.9% from Jun 4, 2002 to Jan 3, 2003.
DataCedar holds 6,118 daily sessions of PGLI history from Jan 23, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PGLI price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PGLI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+1.0%
3 months	+14.1%
6 months	-0.9%
Year to date	-7.1%
1 year	-24.5%
3 years	+25.0%
5 years	+6.1%
10 years	+325.0%
Since Jan 23, 2002	-61.5%
Compound annual growth, 24.7 years	-3.8%

PGLI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 544.98 on Jan 23, 2002
All time low close: IDR 38.93 on Jan 3, 2003
52 week high: IDR 540.00 on Nov 5, 2025
52 week low: IDR 154.00 on Jun 4, 2026
Deepest drawdown: -92.9% from Jun 4, 2002 to Jan 3, 2003, not yet recovered
Best single session: +101.9% on Jun 3, 2008
Worst single session: -50.5% on May 28, 2008
Volatility, 1 year annualised: 87.4%
Sessions closing higher, 1 year: 43%
Best calendar year: 2017, +178%
Worst calendar year: 2023, -52%

PGLI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jan 23, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 226.00	IDR 322.00	IDR 154.00	IDR 210.00	-7.1%	126.3M	178
2025	IDR 194.00	IDR 540.00	IDR 110.00	IDR 226.00	+13.0%	362.6M	236
2024	IDR 165.00	IDR 250.00	IDR 97.00	IDR 200.00	+34.2%	71M	237
2023	IDR 312.49	IDR 406.04	IDR 135.00	IDR 149.00	-52.3%	32.6M	239
2022	IDR 428.11	IDR 464.26	IDR 170.29	IDR 312.49	-26.4%	81.9M	246
2021	IDR 226.42	IDR 454.75	IDR 156.02	IDR 424.30	+87.4%	27.6M	247
2020	IDR 308.67	IDR 325.71	IDR 142.70	IDR 226.42	-26.6%	3.2M	242
2019	IDR 257.10	IDR 443.91	IDR 96.58	IDR 308.67	+20.1%	5.9M	257
2018	IDR 142.57	IDR 273.74	IDR 128.77	IDR 257.10	+80.3%	13.6M	261
2017	IDR 51.21	IDR 169.99	IDR 44.92	IDR 142.57	+178.4%	183.6M	254
2016	IDR 60.96	IDR 77.74	IDR 44.17	IDR 51.21	-16.0%	13.6M	246
2015	IDR 90.07	IDR 96.08	IDR 49.47	IDR 60.96	-32.3%	55.6M	245
2014	IDR 126.32	IDR 143.16	IDR 72.42	IDR 90.07	-28.7%	3.7M	244
2013	IDR 90.31	IDR 160.00	IDR 77.85	IDR 126.32	+47.5%	31.5M	244
2012	IDR 38.93	IDR 194.64	IDR 38.93	IDR 85.64	+120.0%	2.5B	246
2011	IDR 46.71	IDR 105.10	IDR 38.93	IDR 38.93	-16.7%	153.8M	247
2010	IDR 78.63	IDR 84.08	IDR 38.93	IDR 46.71	-40.6%	3.2M	245
2009	IDR 89.53	IDR 93.43	IDR 38.93	IDR 78.63	-12.2%	97.1K	244
2008	IDR 94.98	IDR 97.32	IDR 39.71	IDR 89.53	-5.7%	1.6M	239
2007	IDR 93.43	IDR 124.57	IDR 51.38	IDR 94.98	+1.7%	185.5K	247
2006	IDR 93.43	IDR 93.43	IDR 93.43	IDR 93.43	0.0%	0	259
2005	IDR 85.64	IDR 93.43	IDR 85.64	IDR 93.43	+9.1%	0	247
2004	IDR 77.85	IDR 85.64	IDR 73.96	IDR 85.64	+10.0%	17K	262
2003	IDR 101.21	IDR 101.21	IDR 19.46	IDR 77.85	-23.1%	559K	261
2002	IDR 544.98	IDR 544.98	IDR 101.21	IDR 101.21	n/a	160K	245

PGLI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 210.00	-1.9%
August 2026	IDR 214.00	+9.2%
July 2026	IDR 196.00	+6.5%
June 2026	IDR 184.00	+5.1%
May 2026	IDR 175.00	-23.9%
April 2026	IDR 230.00	+10.6%
March 2026	IDR 208.00	-8.0%
February 2026	IDR 226.00	+7.6%
January 2026	IDR 210.00	-7.1%
December 2025	IDR 226.00	-34.7%
November 2025	IDR 346.00	-15.6%
October 2025	IDR 410.00	+49.6%

About the PGLI data

Daily bars. 6,118 sessions from Jan 23, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 23, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PGLI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

PEVE PT. Penta Valent Tbk
PGAS PT Perusahaan Gas Negara (Persero) Tbk
PGEO PT Pertamina Geothermal Energy Tbk
PGJO PT Bahtera Bumi Raya Tbk
PGUN PT Pradiksi Gunatama Tbk
PICO PT Pelangi Indah Canindo Tbk
PIPA PT Oxala Energy International Tbk
PJAA PT Pembangunan Jaya Ancol Tbk

Browse IDX

Historical data guides

Common questions

PGLI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market