Puradelta Lestari PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 175.00 | 175.00 | 173.00 | 173.00 | 103.10 | 21,458,900 |
| 2022-08-08 | 172.00 | 176.00 | 171.00 | 174.00 | 103.70 | 47,675,700 |
| 2022-08-05 | 170.00 | 174.00 | 169.00 | 171.00 | 101.91 | 55,835,600 |
| 2022-08-04 | 167.00 | 170.00 | 165.00 | 169.00 | 100.72 | 58,767,400 |
| 2022-08-03 | 165.00 | 165.00 | 163.00 | 165.00 | 98.334 | 16,631,900 |
| 2022-08-02 | 166.00 | 167.00 | 164.00 | 164.00 | 97.738 | 16,483,100 |
| 2022-08-01 | 164.00 | 166.00 | 163.00 | 166.00 | 98.930 | 13,261,300 |
| 2022-07-29 | 166.00 | 169.00 | 163.00 | 163.00 | 97.142 | 26,514,200 |
| 2022-07-28 | 163.00 | 167.00 | 162.00 | 166.00 | 98.930 | 36,820,500 |
| 2022-07-27 | 161.00 | 163.00 | 161.00 | 163.00 | 97.142 | 21,872,400 |
| 2022-07-26 | 162.00 | 164.00 | 160.00 | 161.00 | 95.950 | 24,406,000 |
| 2022-07-25 | 164.00 | 165.00 | 162.00 | 162.00 | 96.546 | 13,409,400 |
| 2022-07-22 | 161.00 | 165.00 | 161.00 | 163.00 | 97.142 | 35,904,700 |
| 2022-07-21 | 162.00 | 162.00 | 160.00 | 161.00 | 95.950 | 11,917,100 |
| 2022-07-20 | 159.00 | 162.00 | 159.00 | 161.00 | 95.950 | 21,841,100 |
| 2022-07-19 | 158.00 | 161.00 | 158.00 | 159.00 | 94.758 | 15,120,700 |
| 2022-07-18 | 159.00 | 160.00 | 156.00 | 158.00 | 94.162 | 22,602,600 |
| 2022-07-15 | 160.00 | 161.00 | 158.00 | 159.00 | 94.758 | 11,658,800 |
| 2022-07-14 | 160.00 | 161.00 | 158.00 | 159.00 | 94.758 | 10,657,700 |
| 2022-07-13 | 161.00 | 163.00 | 159.00 | 160.00 | 95.354 | 22,158,000 |
| 2022-07-12 | 161.00 | 162.00 | 159.00 | 161.00 | 95.950 | 13,285,800 |
| 2022-07-11 | 157.00 | 161.00 | 157.00 | 161.00 | 95.950 | 19,084,700 |
| 2022-07-08 | 157.00 | 158.00 | 156.00 | 157.00 | 93.566 | 17,770,800 |
| 2022-07-07 | 158.00 | 159.00 | 156.00 | 156.00 | 92.970 | 23,393,600 |
| 2022-07-06 | 159.00 | 159.00 | 157.00 | 158.00 | 94.162 | 11,938,500 |
| 2022-07-05 | 157.00 | 160.00 | 157.00 | 158.00 | 94.162 | 25,645,600 |
| 2022-07-04 | 162.00 | 163.00 | 156.00 | 158.00 | 94.162 | 53,011,300 |
| 2022-07-01 | 160.00 | 162.00 | 160.00 | 162.00 | 96.546 | 17,603,700 |
| 2022-06-30 | 161.00 | 163.00 | 160.00 | 160.00 | 95.354 | 35,044,800 |
| 2022-06-29 | 164.00 | 164.00 | 161.00 | 161.00 | 95.950 | 23,051,900 |
| 2022-06-28 | 163.00 | 165.00 | 163.00 | 163.00 | 97.142 | 14,157,500 |
| 2022-06-27 | 161.00 | 164.00 | 160.00 | 163.00 | 97.142 | 22,623,400 |
| 2022-06-24 | 160.00 | 162.00 | 160.00 | 160.00 | 95.354 | 38,893,100 |
| 2022-06-23 | 162.00 | 163.00 | 160.00 | 160.00 | 95.354 | 44,812,700 |
| 2022-06-22 | 161.00 | 162.00 | 160.00 | 162.00 | 96.546 | 19,870,000 |
| 2022-06-21 | 161.00 | 163.00 | 159.00 | 160.00 | 95.354 | 37,063,400 |
| 2022-06-20 | 163.00 | 163.00 | 160.00 | 161.00 | 95.950 | 40,692,400 |
| 2022-06-17 | 163.00 | 164.00 | 161.00 | 163.00 | 97.142 | 23,962,600 |
| 2022-06-16 | 161.00 | 165.00 | 161.00 | 163.00 | 97.142 | 38,698,900 |
| 2022-06-15 | 168.00 | 168.00 | 161.00 | 161.00 | 95.950 | 108,103,100 |
| 2022-06-14 | 168.00 | 170.00 | 166.00 | 168.00 | 98.632 | 38,717,500 |
| 2022-06-13 | 168.00 | 168.00 | 165.00 | 168.00 | 98.632 | 67,492,700 |
| 2022-06-10 | 172.00 | 172.00 | 169.00 | 170.00 | 99.806 | 89,213,100 |
| 2022-06-09 | 176.00 | 176.00 | 172.00 | 172.00 | 100.98 | 81,717,200 |
| 2022-06-08 | 178.00 | 179.00 | 174.00 | 176.00 | 103.33 | 40,645,700 |
| 2022-06-07 | 181.00 | 181.00 | 174.00 | 178.00 | 104.50 | 102,207,800 |
| 2022-06-06 | 182.00 | 185.00 | 180.00 | 181.00 | 106.26 | 98,437,100 |
| 2022-06-03 | 174.00 | 183.00 | 173.00 | 181.00 | 106.26 | 122,378,800 |
| 2022-06-02 | 173.00 | 175.00 | 171.00 | 173.00 | 101.57 | 66,162,300 |
| 2022-05-31 | 172.00 | 177.00 | 171.00 | 171.00 | 100.39 | 201,751,700 |
| 2022-05-30 | 172.00 | 174.00 | 171.00 | 172.00 | 100.98 | 48,519,300 |
| 2022-05-27 | 170.00 | 174.00 | 170.00 | 172.00 | 100.98 | 36,125,900 |
| 2022-05-25 | 173.00 | 174.00 | 171.00 | 171.00 | 100.39 | 25,799,000 |
| 2022-05-24 | 172.00 | 175.00 | 172.00 | 172.00 | 100.98 | 22,956,300 |
| 2022-05-23 | 172.00 | 172.00 | 171.00 | 172.00 | 100.98 | 16,266,200 |
| 2022-05-20 | 171.00 | 172.00 | 170.00 | 171.00 | 100.39 | 25,878,800 |
| 2022-05-19 | 172.00 | 173.00 | 170.00 | 170.00 | 99.806 | 34,414,600 |
| 2022-05-18 | 171.00 | 173.00 | 170.00 | 172.00 | 100.98 | 21,468,800 |
| 2022-05-17 | 170.00 | 172.00 | 170.00 | 170.00 | 99.806 | 26,037,000 |
| 2022-05-13 | 173.00 | 174.00 | 170.00 | 170.00 | 99.806 | 55,609,000 |
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.