Puradelta Lestari PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	165.00	166.00	164.00	165.00	107.27	12,926,300
2023-01-25	165.00	169.00	164.00	165.00	107.27	59,262,400
2023-01-24	163.00	165.00	162.00	165.00	107.27	14,869,300
2023-01-20	164.00	165.00	162.00	163.00	105.97	10,540,000
2023-01-19	162.00	164.00	160.00	164.00	106.62	19,878,000
2023-01-18	161.00	163.00	160.00	161.00	104.67	9,549,200
2023-01-17	159.00	161.00	158.00	161.00	104.67	22,170,500
2023-01-16	158.00	159.00	157.00	158.00	102.72	5,027,500
2023-01-13	159.00	159.00	157.00	158.00	102.72	13,024,100
2023-01-12	159.00	159.00	158.00	159.00	103.37	7,885,900
2023-01-11	160.00	160.00	157.00	159.00	103.37	8,846,600
2023-01-10	159.00	161.00	158.00	159.00	103.37	8,087,000
2023-01-09	159.00	160.00	158.00	159.00	103.37	8,897,000
2023-01-06	156.00	159.00	156.00	159.00	103.37	5,416,400
2023-01-05	160.00	160.00	158.00	158.00	102.72	22,642,900
2023-01-04	160.00	161.00	159.00	159.00	103.37	7,961,000
2023-01-03	160.00	161.00	159.00	160.00	104.02	4,521,700
2023-01-02	160.00	160.00	158.00	160.00	104.02	6,586,800
2022-12-30	160.00	160.00	158.00	159.00	103.37	9,086,900
2022-12-29	159.00	160.00	158.00	160.00	104.02	6,085,900
2022-12-28	160.00	161.00	158.00	159.00	103.37	9,195,100
2022-12-27	159.00	160.00	158.00	160.00	104.02	16,744,100
2022-12-26	158.00	159.00	157.00	159.00	103.37	7,526,900
2022-12-23	158.00	159.00	157.00	157.00	102.07	18,394,700
2022-12-22	159.00	159.00	157.00	158.00	102.72	13,683,800
2022-12-21	159.00	160.00	158.00	158.00	102.72	7,743,400
2022-12-20	159.00	159.00	157.00	159.00	103.37	9,773,700
2022-12-19	159.00	159.00	157.00	158.00	102.72	9,267,600
2022-12-16	158.00	159.00	157.00	158.00	102.72	26,061,300
2022-12-15	159.00	160.00	157.00	158.00	102.72	10,997,100
2022-12-14	160.00	160.00	159.00	159.00	103.37	8,865,400
2022-12-13	161.00	162.00	158.00	159.00	103.37	29,898,400
2022-12-12	159.00	161.00	157.00	161.00	104.67	17,692,700
2022-12-09	159.00	159.00	157.00	157.00	102.07	12,851,400
2022-12-08	158.00	159.00	156.00	158.00	102.72	28,606,200
2022-12-07	160.00	160.00	158.00	158.00	102.72	23,316,100
2022-12-06	161.00	162.00	159.00	159.00	103.37	29,172,000
2022-12-05	163.00	163.00	160.00	161.00	104.67	26,972,300
2022-12-02	163.00	164.00	161.00	162.00	105.32	25,934,100
2022-12-01	164.00	164.00	161.00	163.00	105.97	36,792,800
2022-11-30	164.00	165.00	162.00	163.00	105.97	20,310,900
2022-11-29	164.00	165.00	162.00	164.00	106.62	34,858,300
2022-11-28	166.00	167.00	164.00	164.00	106.62	12,722,200
2022-11-25	166.00	167.00	165.00	165.00	107.27	26,147,800
2022-11-24	164.00	167.00	163.00	165.00	107.27	33,766,600
2022-11-23	163.00	164.00	162.00	163.00	105.97	9,446,600
2022-11-22	163.00	164.00	162.00	163.00	105.97	14,417,500
2022-11-21	162.00	164.00	162.00	162.00	105.32	24,422,900
2022-11-18	163.00	164.00	162.00	162.00	105.32	21,114,000
2022-11-17	162.00	163.00	161.00	163.00	105.97	25,364,600
2022-11-16	163.00	164.00	162.00	162.00	105.32	24,271,400
2022-11-15	163.00	164.00	162.00	163.00	105.97	14,530,700
2022-11-14	164.00	165.00	162.00	163.00	105.97	22,070,600
2022-11-11	165.00	165.00	161.00	162.00	105.32	40,402,400
2022-11-10	166.00	167.00	162.00	162.00	105.32	68,896,000
2022-11-09	175.00	175.00	164.00	166.00	107.92	103,168,900
2022-11-08	168.00	169.00	168.00	168.00	109.22	99,704,300
2022-11-07	175.00	180.00	175.00	180.00	107.27	203,156,000
2022-11-04	180.00	182.00	178.00	178.00	106.08	141,411,500
2022-11-03	182.00	182.00	179.00	180.00	107.27	51,571,400

← NewerPage 16 of 21 · 1,219 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.