Puradelta Lestari PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	173.00	174.00	172.00	173.00	119.78	48,135,800
2023-08-02	171.00	173.00	170.00	173.00	119.78	48,112,700
2023-08-01	170.00	172.00	169.00	171.00	118.39	28,148,100
2023-07-31	171.00	173.00	169.00	170.00	117.70	38,705,100
2023-07-28	172.00	176.00	170.00	171.00	118.39	76,816,100
2023-07-27	170.00	170.00	168.00	169.00	117.01	11,727,700
2023-07-26	169.00	170.00	168.00	169.00	117.01	12,772,000
2023-07-25	170.00	170.00	169.00	169.00	117.01	12,085,000
2023-07-24	171.00	172.00	169.00	169.00	117.01	28,160,400
2023-07-21	170.00	172.00	170.00	171.00	118.39	19,843,100
2023-07-20	169.00	172.00	168.00	170.00	117.70	55,599,800
2023-07-18	170.00	170.00	168.00	168.00	116.32	21,494,200
2023-07-17	170.00	170.00	169.00	169.00	117.01	28,921,200
2023-07-14	168.00	170.00	168.00	170.00	117.70	45,341,500
2023-07-13	167.00	169.00	167.00	168.00	116.32	23,530,600
2023-07-12	168.00	169.00	167.00	167.00	115.62	15,369,600
2023-07-11	168.00	168.00	166.00	168.00	116.32	10,278,800
2023-07-10	167.00	168.00	166.00	168.00	116.32	8,226,500
2023-07-07	166.00	167.00	165.00	167.00	115.62	24,073,600
2023-07-06	169.00	169.00	165.00	166.00	114.93	28,494,600
2023-07-05	166.00	169.00	166.00	168.00	116.32	22,731,200
2023-07-04	164.00	167.00	164.00	166.00	114.93	28,941,200
2023-07-03	165.00	165.00	161.00	164.00	113.55	63,897,500
2023-06-27	172.00	173.00	170.00	171.00	111.17	65,550,700
2023-06-26	173.00	174.00	172.00	172.00	111.82	21,227,000
2023-06-23	175.00	175.00	172.00	173.00	112.47	18,331,300
2023-06-22	173.00	175.00	173.00	175.00	113.77	31,741,500
2023-06-21	174.00	175.00	172.00	173.00	112.47	30,610,100
2023-06-20	173.00	175.00	172.00	173.00	112.47	34,007,200
2023-06-19	170.00	174.00	170.00	173.00	112.47	28,639,900
2023-06-16	172.00	172.00	170.00	170.00	110.52	17,461,500
2023-06-15	170.00	172.00	170.00	171.00	111.17	5,431,100
2023-06-14	172.00	173.00	170.00	171.00	111.17	16,159,400
2023-06-13	173.00	174.00	171.00	172.00	111.82	20,207,200
2023-06-12	171.00	173.00	170.00	173.00	112.47	25,753,700
2023-06-09	171.00	172.00	170.00	171.00	111.17	21,537,900
2023-06-08	171.00	171.00	169.00	171.00	111.17	14,972,900
2023-06-07	171.00	172.00	170.00	171.00	111.17	10,345,700
2023-06-06	171.00	172.00	169.00	171.00	111.17	17,623,600
2023-06-05	169.00	173.00	168.00	169.00	109.87	22,594,800
2023-05-31	171.00	173.00	167.00	168.00	109.22	38,056,700
2023-05-30	171.00	172.00	170.00	170.00	110.52	9,895,800
2023-05-29	171.00	175.00	170.00	171.00	111.17	21,305,400
2023-05-26	174.00	176.00	172.00	173.00	112.47	28,857,200
2023-05-25	169.00	176.00	168.00	174.00	113.12	118,639,500
2023-05-24	169.00	169.00	167.00	168.00	109.22	14,023,000
2023-05-23	169.00	169.00	167.00	169.00	109.87	15,104,000
2023-05-22	168.00	169.00	167.00	168.00	109.22	18,498,900
2023-05-19	169.00	169.00	167.00	167.00	108.57	16,794,400
2023-05-17	168.00	169.00	167.00	168.00	109.22	13,626,900
2023-05-16	169.00	169.00	167.00	168.00	109.22	17,680,800
2023-05-15	168.00	169.00	167.00	168.00	109.22	9,100,800
2023-05-12	169.00	169.00	167.00	168.00	109.22	10,291,300
2023-05-11	169.00	170.00	168.00	168.00	109.22	15,398,200
2023-05-10	169.00	170.00	168.00	168.00	109.22	13,477,400
2023-05-09	168.00	170.00	167.00	169.00	109.87	16,711,900
2023-05-08	167.00	168.00	165.00	168.00	109.22	34,062,800
2023-05-05	167.00	168.00	165.00	166.00	107.92	12,478,300
2023-05-04	165.00	168.00	164.00	167.00	108.57	14,500,000
2023-05-03	168.00	168.00	165.00	165.00	107.27	30,333,500

← NewerPage 14 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.