Puradelta Lestari PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 154.00 | 156.00 | 154.00 | 156.00 | 116.06 | 24,719,600 |
| 2024-08-06 | 154.00 | 156.00 | 153.00 | 154.00 | 114.57 | 22,052,700 |
| 2024-08-05 | 158.00 | 159.00 | 154.00 | 154.00 | 114.57 | 47,033,200 |
| 2024-08-02 | 158.00 | 160.00 | 157.00 | 158.00 | 117.55 | 20,381,100 |
| 2024-08-01 | 158.00 | 159.00 | 157.00 | 159.00 | 118.29 | 16,762,000 |
| 2024-07-31 | 158.00 | 160.00 | 157.00 | 158.00 | 117.55 | 33,301,900 |
| 2024-07-30 | 156.00 | 162.00 | 154.00 | 159.00 | 118.29 | 75,207,500 |
| 2024-07-29 | 156.00 | 156.00 | 155.00 | 156.00 | 116.06 | 6,338,000 |
| 2024-07-26 | 155.00 | 156.00 | 154.00 | 156.00 | 116.06 | 5,431,200 |
| 2024-07-25 | 155.00 | 156.00 | 154.00 | 155.00 | 115.31 | 8,396,500 |
| 2024-07-24 | 155.00 | 156.00 | 154.00 | 154.00 | 114.57 | 12,299,700 |
| 2024-07-23 | 156.00 | 157.00 | 154.00 | 155.00 | 115.31 | 18,720,300 |
| 2024-07-22 | 156.00 | 157.00 | 155.00 | 156.00 | 116.06 | 12,347,200 |
| 2024-07-19 | 157.00 | 158.00 | 156.00 | 156.00 | 116.06 | 7,086,400 |
| 2024-07-18 | 157.00 | 159.00 | 156.00 | 157.00 | 116.80 | 12,494,600 |
| 2024-07-17 | 154.00 | 158.00 | 154.00 | 157.00 | 116.80 | 22,638,600 |
| 2024-07-16 | 155.00 | 156.00 | 153.00 | 154.00 | 114.57 | 19,740,200 |
| 2024-07-15 | 157.00 | 158.00 | 154.00 | 155.00 | 115.31 | 22,859,500 |
| 2024-07-12 | 155.00 | 157.00 | 154.00 | 157.00 | 116.80 | 23,796,300 |
| 2024-07-11 | 155.00 | 156.00 | 154.00 | 155.00 | 115.31 | 14,566,200 |
| 2024-07-10 | 153.00 | 156.00 | 153.00 | 155.00 | 115.31 | 12,542,700 |
| 2024-07-09 | 154.00 | 155.00 | 153.00 | 154.00 | 114.57 | 10,878,900 |
| 2024-07-08 | 152.00 | 154.00 | 151.00 | 154.00 | 114.57 | 39,298,100 |
| 2024-07-05 | 152.00 | 153.00 | 151.00 | 152.00 | 113.08 | 18,252,600 |
| 2024-07-04 | 152.00 | 152.00 | 150.00 | 151.00 | 112.34 | 38,244,800 |
| 2024-07-03 | 153.00 | 154.00 | 151.00 | 152.00 | 113.08 | 20,287,800 |
| 2024-07-02 | 153.00 | 154.00 | 151.00 | 153.00 | 113.83 | 15,972,600 |
| 2024-07-01 | 156.00 | 157.00 | 152.00 | 153.00 | 113.83 | 33,758,200 |
| 2024-06-28 | 153.00 | 156.00 | 153.00 | 155.00 | 115.31 | 11,154,600 |
| 2024-06-27 | 153.00 | 154.00 | 152.00 | 153.00 | 113.83 | 7,357,100 |
| 2024-06-26 | 155.00 | 155.00 | 152.00 | 153.00 | 113.83 | 10,521,300 |
| 2024-06-25 | 155.00 | 156.00 | 153.00 | 154.00 | 114.57 | 11,229,500 |
| 2024-06-24 | 157.00 | 158.00 | 153.00 | 155.00 | 115.31 | 17,044,700 |
| 2024-06-21 | 147.00 | 159.00 | 146.00 | 157.00 | 116.80 | 53,575,600 |
| 2024-06-20 | 146.00 | 149.00 | 144.00 | 147.00 | 109.36 | 26,742,200 |
| 2024-06-19 | 150.00 | 151.00 | 146.00 | 146.00 | 108.62 | 38,006,200 |
| 2024-06-14 | 153.00 | 153.00 | 149.00 | 150.00 | 111.59 | 44,582,700 |
| 2024-06-13 | 152.00 | 153.00 | 151.00 | 152.00 | 113.08 | 15,191,200 |
| 2024-06-12 | 154.00 | 154.00 | 150.00 | 151.00 | 112.34 | 62,595,700 |
| 2024-06-11 | 159.00 | 160.00 | 152.00 | 153.00 | 113.83 | 83,851,300 |
| 2024-06-10 | 166.00 | 168.00 | 156.00 | 159.00 | 118.29 | 196,131,900 |
| 2024-06-07 | 166.00 | 167.00 | 165.00 | 166.00 | 123.50 | 35,780,900 |
| 2024-06-06 | 165.00 | 166.00 | 164.00 | 165.00 | 122.75 | 28,935,400 |
| 2024-06-05 | 165.00 | 165.00 | 164.00 | 165.00 | 122.75 | 23,258,900 |
| 2024-06-04 | 164.00 | 165.00 | 163.00 | 165.00 | 122.75 | 18,401,800 |
| 2024-06-03 | 163.00 | 164.00 | 162.00 | 164.00 | 122.01 | 48,957,000 |
| 2024-05-31 | 163.00 | 164.00 | 162.00 | 163.00 | 121.27 | 17,544,000 |
| 2024-05-30 | 162.00 | 163.00 | 162.00 | 163.00 | 121.27 | 15,096,700 |
| 2024-05-29 | 163.00 | 164.00 | 162.00 | 162.00 | 120.52 | 12,663,400 |
| 2024-05-28 | 165.00 | 165.00 | 162.00 | 163.00 | 121.27 | 40,692,100 |
| 2024-05-27 | 167.00 | 167.00 | 164.00 | 165.00 | 122.75 | 34,841,400 |
| 2024-05-22 | 164.00 | 165.00 | 163.00 | 165.00 | 122.75 | 30,026,200 |
| 2024-05-21 | 165.00 | 165.00 | 163.00 | 164.00 | 122.01 | 30,710,000 |
| 2024-05-20 | 170.00 | 170.00 | 163.00 | 165.00 | 122.75 | 23,728,100 |
| 2024-05-17 | 163.00 | 164.00 | 162.00 | 163.00 | 121.27 | 28,322,700 |
| 2024-05-16 | 163.00 | 163.00 | 162.00 | 163.00 | 121.27 | 31,962,200 |
| 2024-05-15 | 162.00 | 163.00 | 162.00 | 163.00 | 121.27 | 19,787,400 |
| 2024-05-14 | 163.00 | 164.00 | 162.00 | 162.00 | 120.52 | 20,255,500 |
| 2024-05-13 | 163.00 | 164.00 | 161.00 | 163.00 | 121.27 | 28,862,600 |
| 2024-05-08 | 163.00 | 163.00 | 161.00 | 162.00 | 120.52 | 9,927,100 |
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.