Puradelta Lestari PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 160.00 | 179.00 | 159.00 | 159.00 | 159.00 | 364,202,200 |
| 2026-10-15 | 185.00 | 186.00 | 180.00 | 186.00 | 186.00 | 99,743,700 |
| 2026-10-14 | 183.00 | 186.00 | 181.00 | 185.00 | 185.00 | 55,969,300 |
| 2026-10-13 | 179.00 | 183.00 | 178.00 | 182.00 | 182.00 | 60,102,900 |
| 2026-10-12 | 185.00 | 186.00 | 179.00 | 181.00 | 181.00 | 124,463,000 |
| 2026-10-09 | 188.00 | 189.00 | 184.00 | 184.00 | 184.00 | 69,747,200 |
| 2026-10-08 | 188.00 | 190.00 | 186.00 | 188.00 | 188.00 | 105,378,800 |
| 2026-10-07 | 191.00 | 192.00 | 187.00 | 188.00 | 188.00 | 61,707,600 |
| 2026-10-06 | 192.00 | 193.00 | 189.00 | 190.00 | 190.00 | 91,456,400 |
| 2026-10-05 | 180.00 | 192.00 | 179.00 | 191.00 | 191.00 | 155,888,700 |
| 2026-10-02 | 181.00 | 182.00 | 177.00 | 180.00 | 180.00 | 63,904,100 |
| 2026-10-01 | 186.00 | 186.00 | 179.00 | 181.00 | 181.00 | 94,890,000 |
| 2026-09-30 | 183.00 | 188.00 | 181.00 | 186.00 | 186.00 | 131,575,100 |
| 2026-09-29 | 180.00 | 183.00 | 175.00 | 183.00 | 183.00 | 147,089,400 |
| 2026-09-28 | 185.00 | 187.00 | 181.00 | 181.00 | 181.00 | 69,840,200 |
| 2026-09-25 | 192.00 | 192.00 | 183.00 | 185.00 | 185.00 | 114,813,200 |
| 2026-09-24 | 190.00 | 193.00 | 187.00 | 192.00 | 192.00 | 155,042,000 |
| 2026-09-23 | 181.00 | 192.00 | 180.00 | 190.00 | 190.00 | 148,036,000 |
| 2026-09-22 | 189.00 | 190.00 | 182.00 | 182.00 | 182.00 | 181,619,900 |
| 2026-09-21 | 192.00 | 193.00 | 188.00 | 189.00 | 189.00 | 91,518,500 |
| 2026-09-18 | 197.00 | 199.00 | 191.00 | 192.00 | 192.00 | 149,595,900 |
| 2026-09-17 | 189.00 | 197.00 | 189.00 | 196.00 | 196.00 | 210,981,200 |
| 2026-09-16 | 192.00 | 195.00 | 188.00 | 188.00 | 188.00 | 116,045,100 |
| 2026-09-15 | 195.00 | 195.00 | 191.00 | 192.00 | 192.00 | 98,170,500 |
| 2026-09-14 | 193.00 | 194.00 | 187.00 | 194.00 | 194.00 | 237,114,800 |
| 2026-09-11 | 190.00 | 196.00 | 186.00 | 193.00 | 193.00 | 384,837,400 |
| 2026-09-10 | 202.00 | 204.00 | 191.00 | 193.00 | 193.00 | 441,612,900 |
| 2026-09-09 | 200.00 | 206.00 | 199.00 | 200.00 | 200.00 | 238,223,800 |
| 2026-09-08 | 204.00 | 210.00 | 200.00 | 200.00 | 200.00 | 353,672,400 |
| 2026-09-07 | 197.00 | 214.00 | 196.00 | 202.00 | 202.00 | 819,761,500 |
| 2026-09-04 | 204.00 | 204.00 | 195.00 | 196.00 | 196.00 | 229,168,600 |
| 2026-09-03 | 202.00 | 204.00 | 198.00 | 202.00 | 202.00 | 347,979,700 |
| 2026-09-02 | 196.00 | 204.00 | 194.00 | 202.00 | 202.00 | 415,474,800 |
| 2026-09-01 | 208.00 | 210.00 | 193.00 | 198.00 | 198.00 | 822,081,600 |
| 2026-08-31 | 200.00 | 214.00 | 194.00 | 208.00 | 208.00 | 1,433,486,400 |
| 2026-08-28 | 180.00 | 199.00 | 180.00 | 199.00 | 199.00 | 1,215,355,400 |
| 2026-08-27 | 165.00 | 184.00 | 164.00 | 179.00 | 179.00 | 617,506,900 |
| 2026-08-26 | 177.00 | 178.00 | 166.00 | 167.00 | 167.00 | 404,011,200 |
| 2026-08-25 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2026-08-24 | 167.00 | 183.00 | 165.00 | 177.00 | 177.00 | 680,644,800 |
| 2026-08-21 | 170.00 | 170.00 | 164.00 | 167.00 | 167.00 | 223,891,700 |
| 2026-08-20 | 165.00 | 170.00 | 163.00 | 169.00 | 169.00 | 310,427,000 |
| 2026-08-19 | 161.00 | 169.00 | 158.00 | 163.00 | 163.00 | 583,972,300 |
| 2026-08-18 | 149.00 | 166.00 | 148.00 | 161.00 | 161.00 | 742,868,000 |
| 2026-08-17 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2026-08-14 | 148.00 | 149.00 | 147.00 | 149.00 | 149.00 | 37,132,900 |
| 2026-08-13 | 147.00 | 149.00 | 146.00 | 148.00 | 148.00 | 34,152,700 |
| 2026-08-12 | 146.00 | 147.00 | 145.00 | 147.00 | 147.00 | 21,832,000 |
| 2026-08-11 | 148.00 | 149.00 | 145.00 | 146.00 | 146.00 | 42,287,400 |
| 2026-08-10 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | 45,492,400 |
| 2026-08-07 | 148.00 | 149.00 | 147.00 | 149.00 | 149.00 | 42,810,900 |
| 2026-08-06 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | 46,730,200 |
| 2026-08-05 | 147.00 | 149.00 | 145.00 | 148.00 | 148.00 | 95,765,200 |
| 2026-08-04 | 147.00 | 148.00 | 145.00 | 147.00 | 147.00 | 76,140,900 |
| 2026-08-03 | 149.00 | 149.00 | 146.00 | 147.00 | 147.00 | 80,107,700 |
| 2026-07-31 | 145.00 | 150.00 | 145.00 | 148.00 | 148.00 | 161,620,100 |
| 2026-07-30 | 140.00 | 142.00 | 139.00 | 142.00 | 142.00 | 52,937,000 |
| 2026-07-29 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 43,316,100 |
| 2026-07-28 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 44,237,000 |
| 2026-07-27 | 137.00 | 139.00 | 136.00 | 138.00 | 138.00 | 37,346,600 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 16.5000 IDR |
| 2025-05-08 | 29.0000 IDR |
| 2023-12-11 | 12.0000 IDR |
| 2023-07-03 | 10.0000 IDR |
| 2022-11-08 | 15.0000 IDR |
| 2022-06-15 | 2.5000 IDR |
| 2021-12-10 | 12.0000 IDR |
| 2021-05-21 | 6.5000 IDR |
| 2020-12-03 | 25.0000 IDR |
| 2020-04-24 | 21.0000 IDR |
| 2020-04-21 | 100,000.0000 IDR |
| 2019-12-04 | 21.0000 IDR |
| 2019-05-03 | 21.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.