Puradelta Lestari PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	181.00	182.00	179.00	181.00	107.87	84,055,700
2022-11-01	183.00	183.00	180.00	180.00	107.27	69,604,900
2022-10-31	184.00	189.00	182.00	182.00	108.47	173,856,000
2022-10-28	176.00	184.00	173.00	182.00	108.47	290,321,000
2022-10-27	173.00	173.00	169.00	169.00	100.72	123,397,000
2022-10-26	173.00	175.00	171.00	172.00	102.51	49,760,300
2022-10-25	174.00	174.00	172.00	172.00	102.51	43,334,600
2022-10-24	174.00	175.00	172.00	173.00	103.10	35,600,300
2022-10-21	170.00	175.00	170.00	173.00	103.10	61,341,900
2022-10-20	175.00	176.00	169.00	169.00	100.72	248,207,400
2022-10-19	170.00	175.00	170.00	173.00	103.10	43,488,100
2022-10-18	166.00	169.00	166.00	168.00	100.12	20,706,000
2022-10-17	166.00	167.00	162.00	166.00	98.930	31,655,000
2022-10-14	169.00	169.00	166.00	166.00	98.930	22,954,300
2022-10-13	168.00	169.00	166.00	168.00	100.12	28,851,000
2022-10-12	171.00	171.00	168.00	168.00	100.12	26,243,900
2022-10-11	170.00	172.00	169.00	170.00	101.31	18,111,700
2022-10-10	172.00	172.00	169.00	170.00	101.31	26,585,300
2022-10-07	175.00	175.00	171.00	172.00	102.51	33,973,600
2022-10-06	175.00	176.00	173.00	175.00	104.29	29,104,700
2022-10-05	174.00	176.00	173.00	175.00	104.29	25,766,900
2022-10-04	175.00	177.00	173.00	174.00	103.70	30,618,100
2022-10-03	172.00	175.00	171.00	174.00	103.70	15,809,500
2022-09-30	173.00	173.00	168.00	172.00	102.51	54,594,300
2022-09-29	180.00	181.00	172.00	173.00	103.10	77,717,200
2022-09-28	181.00	182.00	179.00	180.00	107.27	21,596,700
2022-09-27	181.00	183.00	180.00	181.00	107.87	18,159,000
2022-09-26	183.00	184.00	180.00	181.00	107.87	41,139,800
2022-09-23	182.00	184.00	182.00	183.00	109.06	15,577,300
2022-09-22	182.00	183.00	179.00	182.00	108.47	23,415,800
2022-09-21	184.00	184.00	181.00	181.00	107.87	24,028,600
2022-09-20	185.00	185.00	183.00	183.00	109.06	30,126,800
2022-09-19	184.00	184.00	181.00	184.00	109.66	25,306,500
2022-09-16	183.00	185.00	181.00	181.00	107.87	42,204,500
2022-09-15	182.00	186.00	182.00	183.00	109.06	55,689,900
2022-09-14	183.00	183.00	180.00	182.00	108.47	22,883,200
2022-09-13	186.00	188.00	183.00	183.00	109.06	45,907,600
2022-09-12	178.00	183.00	178.00	183.00	109.06	58,928,200
2022-09-09	177.00	179.00	176.00	178.00	106.08	27,760,100
2022-09-08	176.00	177.00	175.00	177.00	105.49	26,540,500
2022-09-07	178.00	178.00	174.00	175.00	104.29	33,543,400
2022-09-06	175.00	178.00	175.00	177.00	105.49	34,036,800
2022-09-05	172.00	176.00	172.00	175.00	104.29	28,289,300
2022-09-02	177.00	177.00	174.00	175.00	104.29	21,772,200
2022-09-01	176.00	177.00	175.00	176.00	104.89	7,899,100
2022-08-31	177.00	177.00	175.00	176.00	104.89	18,851,100
2022-08-30	175.00	178.00	175.00	177.00	105.49	23,945,100
2022-08-29	175.00	175.00	173.00	175.00	104.29	18,774,500
2022-08-26	175.00	176.00	174.00	176.00	104.89	12,488,000
2022-08-25	174.00	176.00	174.00	175.00	104.29	9,323,900
2022-08-24	174.00	175.00	173.00	174.00	103.70	13,846,900
2022-08-23	174.00	175.00	164.00	174.00	103.70	14,756,800
2022-08-22	176.00	177.00	173.00	175.00	104.29	36,167,900
2022-08-19	176.00	177.00	174.00	176.00	104.89	30,008,300
2022-08-18	176.00	177.00	175.00	176.00	104.89	17,076,600
2022-08-16	177.00	179.00	175.00	176.00	104.89	25,165,700
2022-08-15	178.00	180.00	177.00	177.00	105.49	33,499,700
2022-08-12	175.00	178.00	173.00	178.00	106.08	59,915,900
2022-08-11	174.00	175.00	173.00	174.00	103.70	33,465,700
2022-08-10	174.00	175.00	172.00	174.00	103.70	23,412,500

← NewerPage 17 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.