Puradelta Lestari PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 161.00 | 162.00 | 160.00 | 161.00 | 119.78 | 12,457,400 |
| 2024-01-24 | 162.00 | 162.00 | 160.00 | 161.00 | 119.78 | 9,953,600 |
| 2024-01-23 | 162.00 | 162.00 | 160.00 | 161.00 | 119.78 | 25,980,000 |
| 2024-01-22 | 162.00 | 163.00 | 161.00 | 162.00 | 120.52 | 13,715,000 |
| 2024-01-19 | 163.00 | 163.00 | 161.00 | 162.00 | 120.52 | 15,328,500 |
| 2024-01-18 | 162.00 | 163.00 | 161.00 | 162.00 | 120.52 | 21,068,800 |
| 2024-01-17 | 162.00 | 163.00 | 161.00 | 161.00 | 119.78 | 37,322,300 |
| 2024-01-16 | 163.00 | 163.00 | 162.00 | 162.00 | 120.52 | 8,328,800 |
| 2024-01-15 | 163.00 | 163.00 | 162.00 | 163.00 | 121.27 | 10,949,700 |
| 2024-01-12 | 163.00 | 163.00 | 161.00 | 163.00 | 121.27 | 21,415,000 |
| 2024-01-11 | 162.00 | 163.00 | 162.00 | 162.00 | 120.52 | 10,797,500 |
| 2024-01-10 | 162.00 | 163.00 | 161.00 | 162.00 | 120.52 | 13,058,500 |
| 2024-01-09 | 164.00 | 164.00 | 162.00 | 162.00 | 120.52 | 10,071,000 |
| 2024-01-08 | 163.00 | 164.00 | 162.00 | 163.00 | 121.27 | 22,518,300 |
| 2024-01-05 | 163.00 | 163.00 | 162.00 | 163.00 | 121.27 | 18,861,100 |
| 2024-01-04 | 162.00 | 163.00 | 161.00 | 163.00 | 121.27 | 16,005,900 |
| 2024-01-03 | 162.00 | 162.00 | 161.00 | 161.00 | 119.78 | 39,270,700 |
| 2024-01-02 | 163.00 | 164.00 | 161.00 | 161.00 | 119.78 | 33,953,800 |
| 2023-12-29 | 162.00 | 163.00 | 161.00 | 163.00 | 121.27 | 17,008,700 |
| 2023-12-28 | 161.00 | 163.00 | 161.00 | 162.00 | 120.52 | 23,611,900 |
| 2023-12-27 | 161.00 | 163.00 | 161.00 | 161.00 | 119.78 | 17,290,900 |
| 2023-12-22 | 163.00 | 163.00 | 160.00 | 161.00 | 119.78 | 38,329,200 |
| 2023-12-21 | 162.00 | 163.00 | 162.00 | 163.00 | 121.27 | 23,074,000 |
| 2023-12-20 | 163.00 | 163.00 | 162.00 | 162.00 | 120.52 | 10,318,600 |
| 2023-12-19 | 162.00 | 163.00 | 161.00 | 163.00 | 121.27 | 10,092,800 |
| 2023-12-18 | 162.00 | 163.00 | 161.00 | 162.00 | 120.52 | 20,597,500 |
| 2023-12-15 | 162.00 | 164.00 | 162.00 | 162.00 | 120.52 | 21,894,600 |
| 2023-12-14 | 162.00 | 164.00 | 162.00 | 162.00 | 120.52 | 17,970,400 |
| 2023-12-13 | 163.00 | 164.00 | 161.00 | 162.00 | 120.52 | 27,341,200 |
| 2023-12-12 | 163.00 | 165.00 | 163.00 | 163.00 | 121.27 | 20,137,200 |
| 2023-12-11 | 163.00 | 165.00 | 162.00 | 163.00 | 121.27 | 98,011,200 |
| 2023-12-08 | 176.00 | 176.00 | 172.00 | 173.00 | 119.78 | 95,062,100 |
| 2023-12-07 | 174.00 | 175.00 | 174.00 | 175.00 | 121.16 | 28,203,400 |
| 2023-12-06 | 174.00 | 175.00 | 173.00 | 174.00 | 120.47 | 30,761,300 |
| 2023-12-05 | 174.00 | 176.00 | 173.00 | 174.00 | 120.47 | 33,721,100 |
| 2023-12-04 | 175.00 | 176.00 | 173.00 | 173.00 | 119.78 | 52,426,400 |
| 2023-12-01 | 173.00 | 177.00 | 173.00 | 174.00 | 120.47 | 87,879,500 |
| 2023-11-30 | 169.00 | 171.00 | 169.00 | 169.00 | 117.01 | 7,278,100 |
| 2023-11-29 | 169.00 | 170.00 | 168.00 | 169.00 | 117.01 | 11,160,500 |
| 2023-11-28 | 171.00 | 171.00 | 168.00 | 168.00 | 116.32 | 16,306,900 |
| 2023-11-27 | 171.00 | 172.00 | 169.00 | 170.00 | 117.70 | 14,773,500 |
| 2023-11-24 | 169.00 | 171.00 | 168.00 | 170.00 | 117.70 | 10,478,300 |
| 2023-11-23 | 168.00 | 169.00 | 167.00 | 169.00 | 117.01 | 5,249,400 |
| 2023-11-22 | 168.00 | 168.00 | 167.00 | 168.00 | 116.32 | 4,653,500 |
| 2023-11-21 | 168.00 | 169.00 | 167.00 | 167.00 | 115.62 | 13,033,100 |
| 2023-11-20 | 169.00 | 170.00 | 168.00 | 168.00 | 116.32 | 9,563,500 |
| 2023-11-17 | 169.00 | 170.00 | 168.00 | 169.00 | 117.01 | 5,604,000 |
| 2023-11-16 | 168.00 | 170.00 | 168.00 | 168.00 | 116.32 | 5,472,200 |
| 2023-11-15 | 168.00 | 169.00 | 168.00 | 168.00 | 116.32 | 10,490,200 |
| 2023-11-14 | 169.00 | 169.00 | 167.00 | 168.00 | 116.32 | 14,121,300 |
| 2023-11-13 | 170.00 | 170.00 | 168.00 | 169.00 | 117.01 | 6,839,600 |
| 2023-11-10 | 170.00 | 170.00 | 168.00 | 169.00 | 117.01 | 6,879,600 |
| 2023-11-09 | 169.00 | 170.00 | 168.00 | 169.00 | 117.01 | 13,748,000 |
| 2023-11-08 | 169.00 | 170.00 | 168.00 | 169.00 | 117.01 | 20,160,600 |
| 2023-11-07 | 171.00 | 171.00 | 169.00 | 169.00 | 117.01 | 15,944,500 |
| 2023-11-06 | 170.00 | 172.00 | 169.00 | 170.00 | 117.70 | 15,947,300 |
| 2023-11-03 | 172.00 | 172.00 | 169.00 | 170.00 | 117.70 | 24,970,800 |
| 2023-11-02 | 170.00 | 171.00 | 169.00 | 170.00 | 117.70 | 26,853,200 |
| 2023-11-01 | 171.00 | 172.00 | 169.00 | 170.00 | 117.70 | 28,785,300 |
| 2023-10-31 | 172.00 | 173.00 | 170.00 | 171.00 | 118.39 | 28,045,900 |
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.