Puradelta Lestari PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	171.00	173.00	170.00	173.00	119.78	28,835,000
2023-10-27	171.00	172.00	166.00	171.00	118.39	80,508,000
2023-10-26	174.00	175.00	172.00	173.00	119.78	16,760,600
2023-10-25	172.00	174.00	172.00	174.00	120.47	10,757,800
2023-10-24	172.00	173.00	171.00	172.00	119.09	13,932,700
2023-10-23	173.00	174.00	171.00	172.00	119.09	38,845,800
2023-10-20	174.00	175.00	172.00	173.00	119.78	20,662,100
2023-10-19	175.00	176.00	173.00	173.00	119.78	32,282,100
2023-10-18	176.00	177.00	173.00	173.00	119.78	66,269,600
2023-10-17	176.00	177.00	175.00	176.00	121.85	11,736,500
2023-10-16	177.00	177.00	175.00	176.00	121.85	22,536,400
2023-10-13	176.00	177.00	175.00	177.00	122.55	19,513,900
2023-10-12	175.00	177.00	175.00	176.00	121.85	17,166,800
2023-10-11	175.00	176.00	175.00	176.00	121.85	15,291,100
2023-10-10	175.00	176.00	174.00	175.00	121.16	19,305,800
2023-10-09	174.00	176.00	174.00	175.00	121.16	29,691,300
2023-10-06	176.00	176.00	174.00	174.00	120.47	21,427,500
2023-10-05	174.00	175.00	174.00	174.00	120.47	17,444,700
2023-10-04	174.00	175.00	173.00	174.00	120.47	58,319,600
2023-10-03	175.00	176.00	174.00	174.00	120.47	34,405,900
2023-10-02	176.00	176.00	175.00	175.00	121.16	30,515,300
2023-09-29	176.00	177.00	175.00	175.00	121.16	19,229,100
2023-09-27	176.00	176.00	174.00	176.00	121.85	24,775,200
2023-09-26	175.00	177.00	175.00	176.00	121.85	31,756,900
2023-09-25	176.00	177.00	175.00	175.00	121.16	24,738,300
2023-09-22	175.00	176.00	174.00	176.00	121.85	21,739,200
2023-09-21	177.00	177.00	175.00	175.00	121.16	22,053,400
2023-09-20	175.00	177.00	175.00	177.00	122.55	21,950,000
2023-09-19	178.00	178.00	174.00	175.00	121.16	24,139,200
2023-09-18	174.00	177.00	174.00	177.00	122.55	37,964,300
2023-09-15	174.00	175.00	173.00	174.00	120.47	20,863,000
2023-09-14	174.00	175.00	173.00	174.00	120.47	23,510,600
2023-09-13	176.00	176.00	174.00	174.00	120.47	39,388,500
2023-09-12	177.00	177.00	174.00	175.00	121.16	26,598,300
2023-09-11	175.00	177.00	175.00	176.00	121.85	14,230,800
2023-09-08	177.00	178.00	175.00	175.00	121.16	17,887,100
2023-09-07	178.00	178.00	175.00	177.00	122.55	29,622,200
2023-09-06	177.00	177.00	175.00	176.00	121.85	18,563,700
2023-09-05	175.00	177.00	175.00	176.00	121.85	13,562,100
2023-09-04	175.00	176.00	174.00	175.00	121.16	14,808,800
2023-09-01	175.00	177.00	174.00	175.00	121.16	15,837,700
2023-08-31	178.00	179.00	175.00	175.00	121.16	34,352,700
2023-08-30	174.00	179.00	173.00	177.00	122.55	85,424,400
2023-08-29	174.00	175.00	173.00	174.00	120.47	22,369,100
2023-08-28	175.00	176.00	173.00	174.00	120.47	16,489,000
2023-08-25	175.00	176.00	174.00	175.00	121.16	6,954,200
2023-08-24	174.00	176.00	173.00	175.00	121.16	15,261,700
2023-08-23	173.00	175.00	173.00	174.00	120.47	21,219,600
2023-08-22	172.00	174.00	172.00	173.00	119.78	9,427,900
2023-08-21	174.00	175.00	172.00	172.00	119.09	20,154,300
2023-08-18	175.00	176.00	173.00	174.00	120.47	27,056,300
2023-08-16	175.00	176.00	174.00	175.00	121.16	22,355,500
2023-08-15	176.00	176.00	174.00	175.00	121.16	16,086,700
2023-08-14	175.00	176.00	174.00	176.00	121.85	16,847,600
2023-08-11	175.00	175.00	173.00	175.00	121.16	13,514,300
2023-08-10	175.00	179.00	173.00	174.00	120.47	37,504,000
2023-08-09	174.00	175.00	173.00	175.00	121.16	30,197,100
2023-08-08	174.00	174.00	172.00	174.00	120.47	23,094,500
2023-08-07	174.00	174.00	172.00	173.00	119.78	26,746,800
2023-08-04	173.00	174.00	172.00	173.00	119.78	21,380,700

← NewerPage 13 of 21 · 1,215 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.