Puradelta Lestari PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 163.00 | 164.00 | 161.00 | 163.00 | 121.27 | 25,339,800 |
| 2024-05-06 | 162.00 | 163.00 | 162.00 | 163.00 | 121.27 | 16,003,300 |
| 2024-05-03 | 162.00 | 163.00 | 161.00 | 162.00 | 120.52 | 17,174,300 |
| 2024-05-02 | 162.00 | 165.00 | 162.00 | 162.00 | 120.52 | 35,656,400 |
| 2024-04-30 | 162.00 | 162.00 | 161.00 | 162.00 | 120.52 | 13,070,300 |
| 2024-04-29 | 161.00 | 162.00 | 160.00 | 161.00 | 119.78 | 10,672,700 |
| 2024-04-26 | 162.00 | 163.00 | 160.00 | 161.00 | 119.78 | 21,424,900 |
| 2024-04-25 | 162.00 | 163.00 | 161.00 | 161.00 | 119.78 | 11,490,300 |
| 2024-04-24 | 163.00 | 163.00 | 162.00 | 162.00 | 120.52 | 10,256,000 |
| 2024-04-23 | 161.00 | 163.00 | 161.00 | 163.00 | 121.27 | 13,680,100 |
| 2024-04-22 | 161.00 | 163.00 | 160.00 | 161.00 | 119.78 | 20,637,900 |
| 2024-04-19 | 162.00 | 163.00 | 161.00 | 161.00 | 119.78 | 21,720,600 |
| 2024-04-18 | 164.00 | 164.00 | 161.00 | 162.00 | 120.52 | 40,141,900 |
| 2024-04-17 | 163.00 | 165.00 | 163.00 | 164.00 | 122.01 | 9,176,500 |
| 2024-04-16 | 166.00 | 166.00 | 163.00 | 163.00 | 121.27 | 28,023,500 |
| 2024-04-05 | 166.00 | 167.00 | 164.00 | 166.00 | 123.50 | 15,096,400 |
| 2024-04-04 | 166.00 | 167.00 | 164.00 | 166.00 | 123.50 | 12,750,700 |
| 2024-04-03 | 165.00 | 166.00 | 164.00 | 165.00 | 122.75 | 13,021,800 |
| 2024-04-02 | 164.00 | 167.00 | 164.00 | 165.00 | 122.75 | 22,837,900 |
| 2024-04-01 | 168.00 | 168.00 | 164.00 | 164.00 | 122.01 | 38,939,700 |
| 2024-03-28 | 172.00 | 174.00 | 166.00 | 166.00 | 123.50 | 53,615,000 |
| 2024-03-27 | 172.00 | 173.00 | 170.00 | 171.00 | 127.22 | 32,051,000 |
| 2024-03-26 | 174.00 | 174.00 | 166.00 | 173.00 | 128.71 | 169,345,700 |
| 2024-03-25 | 168.00 | 168.00 | 160.00 | 168.00 | 124.99 | 38,737,800 |
| 2024-03-22 | 169.00 | 169.00 | 165.00 | 166.00 | 123.50 | 33,994,800 |
| 2024-03-21 | 169.00 | 170.00 | 165.00 | 166.00 | 123.50 | 43,308,100 |
| 2024-03-20 | 166.00 | 170.00 | 165.00 | 169.00 | 125.73 | 172,507,400 |
| 2024-03-19 | 163.00 | 168.00 | 161.00 | 165.00 | 122.75 | 92,510,300 |
| 2024-03-18 | 162.00 | 163.00 | 161.00 | 163.00 | 121.27 | 12,371,000 |
| 2024-03-15 | 162.00 | 162.00 | 161.00 | 161.00 | 119.78 | 20,369,900 |
| 2024-03-14 | 162.00 | 162.00 | 161.00 | 162.00 | 120.52 | 11,898,500 |
| 2024-03-13 | 164.00 | 164.00 | 160.00 | 161.00 | 119.78 | 20,948,700 |
| 2024-03-08 | 163.00 | 163.00 | 161.00 | 161.00 | 119.78 | 20,408,800 |
| 2024-03-07 | 165.00 | 168.00 | 162.00 | 162.00 | 120.52 | 111,183,700 |
| 2024-03-06 | 158.00 | 160.00 | 158.00 | 159.00 | 118.29 | 6,652,400 |
| 2024-03-05 | 160.00 | 160.00 | 158.00 | 159.00 | 118.29 | 21,479,900 |
| 2024-03-04 | 159.00 | 160.00 | 158.00 | 159.00 | 118.29 | 17,693,500 |
| 2024-03-01 | 160.00 | 161.00 | 159.00 | 159.00 | 118.29 | 13,371,900 |
| 2024-02-29 | 160.00 | 161.00 | 159.00 | 159.00 | 118.29 | 34,894,600 |
| 2024-02-28 | 161.00 | 161.00 | 160.00 | 160.00 | 119.03 | 9,960,900 |
| 2024-02-27 | 161.00 | 161.00 | 160.00 | 160.00 | 119.03 | 22,742,600 |
| 2024-02-26 | 162.00 | 162.00 | 160.00 | 161.00 | 119.78 | 13,845,700 |
| 2024-02-23 | 162.00 | 162.00 | 160.00 | 162.00 | 120.52 | 6,486,000 |
| 2024-02-22 | 161.00 | 162.00 | 160.00 | 161.00 | 119.78 | 14,999,100 |
| 2024-02-21 | 161.00 | 161.00 | 160.00 | 161.00 | 119.78 | 10,310,000 |
| 2024-02-20 | 162.00 | 162.00 | 160.00 | 161.00 | 119.78 | 22,637,700 |
| 2024-02-19 | 161.00 | 162.00 | 160.00 | 162.00 | 120.52 | 11,388,100 |
| 2024-02-16 | 162.00 | 162.00 | 161.00 | 161.00 | 119.78 | 4,670,100 |
| 2024-02-15 | 162.00 | 163.00 | 161.00 | 162.00 | 120.52 | 23,797,000 |
| 2024-02-13 | 162.00 | 162.00 | 161.00 | 161.00 | 119.78 | 13,425,700 |
| 2024-02-12 | 162.00 | 162.00 | 160.00 | 161.00 | 119.78 | 11,359,500 |
| 2024-02-07 | 161.00 | 162.00 | 160.00 | 162.00 | 120.52 | 5,960,100 |
| 2024-02-06 | 160.00 | 162.00 | 160.00 | 161.00 | 119.78 | 3,609,900 |
| 2024-02-05 | 161.00 | 162.00 | 160.00 | 160.00 | 119.03 | 18,042,600 |
| 2024-02-02 | 162.00 | 162.00 | 161.00 | 161.00 | 119.78 | 10,499,100 |
| 2024-02-01 | 162.00 | 163.00 | 161.00 | 161.00 | 119.78 | 7,011,900 |
| 2024-01-31 | 162.00 | 163.00 | 161.00 | 161.00 | 119.78 | 12,248,300 |
| 2024-01-30 | 161.00 | 162.00 | 160.00 | 161.00 | 119.78 | 16,605,100 |
| 2024-01-29 | 160.00 | 161.00 | 160.00 | 160.00 | 119.03 | 15,977,400 |
| 2024-01-26 | 161.00 | 162.00 | 160.00 | 160.00 | 119.03 | 8,878,800 |
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.