Puradelta Lestari PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	169.00	169.00	165.00	167.00	108.57	26,099,900
2023-04-28	172.00	173.00	167.00	169.00	109.87	47,778,900
2023-04-27	170.00	172.00	170.00	172.00	111.82	25,991,800
2023-04-26	169.00	170.00	167.00	170.00	110.52	19,117,000
2023-04-18	169.00	169.00	167.00	167.00	108.57	14,358,700
2023-04-17	169.00	169.00	167.00	169.00	109.87	15,990,000
2023-04-14	168.00	168.00	166.00	167.00	108.57	8,970,500
2023-04-13	168.00	169.00	167.00	167.00	108.57	16,261,600
2023-04-12	169.00	169.00	167.00	168.00	109.22	10,183,900
2023-04-11	168.00	169.00	167.00	169.00	109.87	10,575,100
2023-04-10	167.00	169.00	167.00	167.00	108.57	9,388,100
2023-04-06	167.00	169.00	166.00	167.00	108.57	11,135,200
2023-04-05	168.00	170.00	167.00	167.00	108.57	16,197,000
2023-04-04	170.00	170.00	168.00	168.00	109.22	14,309,100
2023-04-03	171.00	171.00	168.00	170.00	110.52	14,384,700
2023-03-31	169.00	170.00	168.00	170.00	110.52	9,971,400
2023-03-30	170.00	170.00	168.00	168.00	109.22	9,674,800
2023-03-29	170.00	171.00	168.00	168.00	109.22	9,083,400
2023-03-28	170.00	172.00	169.00	170.00	110.52	12,271,000
2023-03-27	169.00	171.00	167.00	170.00	110.52	22,040,800
2023-03-24	166.00	172.00	165.00	169.00	109.87	45,183,400
2023-03-21	166.00	167.00	165.00	166.00	107.92	6,017,700
2023-03-20	165.00	166.00	164.00	165.00	107.27	10,627,300
2023-03-17	164.00	166.00	161.00	165.00	107.27	29,317,900
2023-03-16	165.00	165.00	161.00	164.00	106.62	39,545,700
2023-03-15	164.00	166.00	163.00	165.00	107.27	13,922,600
2023-03-14	167.00	168.00	162.00	163.00	105.97	44,314,000
2023-03-13	165.00	169.00	165.00	168.00	109.22	15,384,400
2023-03-10	170.00	170.00	166.00	168.00	109.22	12,296,600
2023-03-09	168.00	169.00	167.00	168.00	109.22	9,751,800
2023-03-08	170.00	171.00	167.00	168.00	109.22	19,359,100
2023-03-07	171.00	172.00	169.00	170.00	110.52	21,387,100
2023-03-06	172.00	174.00	168.00	171.00	111.17	27,779,800
2023-03-03	173.00	175.00	171.00	173.00	112.47	36,856,900
2023-03-02	169.00	178.00	169.00	174.00	113.12	122,155,500
2023-03-01	166.00	167.00	165.00	167.00	108.57	6,762,800
2023-02-28	166.00	167.00	165.00	166.00	107.92	6,343,100
2023-02-27	167.00	168.00	165.00	166.00	107.92	8,391,600
2023-02-24	166.00	168.00	165.00	166.00	107.92	5,434,200
2023-02-23	164.00	166.00	164.00	166.00	107.92	8,869,900
2023-02-22	165.00	166.00	164.00	164.00	106.62	11,189,500
2023-02-21	166.00	167.00	164.00	165.00	107.27	13,064,400
2023-02-20	168.00	169.00	165.00	165.00	107.27	20,336,600
2023-02-17	170.00	170.00	168.00	168.00	109.22	4,922,400
2023-02-16	170.00	170.00	167.00	169.00	109.87	11,307,200
2023-02-15	170.00	170.00	167.00	169.00	109.87	10,304,200
2023-02-14	169.00	170.00	168.00	169.00	109.87	9,715,300
2023-02-13	169.00	170.00	168.00	169.00	109.87	9,264,900
2023-02-10	169.00	171.00	167.00	169.00	109.87	20,376,800
2023-02-09	168.00	170.00	168.00	169.00	109.87	15,934,200
2023-02-08	169.00	171.00	168.00	168.00	109.22	10,784,600
2023-02-07	172.00	173.00	169.00	169.00	109.87	20,051,400
2023-02-06	169.00	174.00	169.00	171.00	111.17	18,168,400
2023-02-03	175.00	179.00	170.00	170.00	110.52	30,496,000
2023-02-02	171.00	172.00	168.00	171.00	111.17	38,376,900
2023-02-01	166.00	171.00	166.00	170.00	110.52	60,763,200
2023-01-31	165.00	167.00	164.00	166.00	107.92	8,708,200
2023-01-30	167.00	168.00	165.00	165.00	107.27	9,609,300
2023-01-27	165.00	168.00	165.00	167.00	108.57	26,323,800
2023-01-26	165.00	166.00	164.00	165.00	107.27	12,926,300

← NewerPage 15 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.