Puradelta Lestari PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	172.00	180.00	171.00	172.00	100.98	111,227,500
2022-05-11	168.00	173.00	168.00	171.00	100.39	38,444,200
2022-05-10	170.00	170.00	165.00	168.00	98.632	46,130,500
2022-05-09	174.00	174.00	169.00	169.00	99.219	71,158,700
2022-04-28	171.00	177.00	170.00	174.00	102.15	52,069,100
2022-04-27	171.00	172.00	170.00	171.00	100.39	34,501,700
2022-04-26	171.00	172.00	170.00	171.00	100.39	23,305,000
2022-04-25	171.00	172.00	170.00	171.00	100.39	34,070,000
2022-04-22	172.00	173.00	171.00	171.00	100.39	34,141,200
2022-04-21	172.00	174.00	171.00	172.00	100.98	34,230,200
2022-04-20	173.00	175.00	171.00	171.00	100.39	44,217,900
2022-04-19	170.00	175.00	170.00	172.00	100.98	63,084,400
2022-04-18	171.00	172.00	170.00	170.00	99.806	45,652,900
2022-04-14	171.00	172.00	170.00	171.00	100.39	37,766,600
2022-04-13	173.00	173.00	168.00	171.00	100.39	52,913,100
2022-04-12	175.00	176.00	172.00	172.00	100.98	55,373,500
2022-04-11	180.00	181.00	175.00	175.00	102.74	94,531,900
2022-04-08	185.00	185.00	180.00	180.00	105.68	127,727,800
2022-04-07	186.00	186.00	184.00	185.00	108.61	29,392,700
2022-04-06	187.00	188.00	186.00	186.00	109.20	20,496,100
2022-04-05	187.00	188.00	186.00	187.00	109.79	29,049,700
2022-04-04	187.00	187.00	185.00	187.00	109.79	23,001,500
2022-04-01	185.00	187.00	184.00	185.00	108.61	15,405,500
2022-03-31	185.00	187.00	184.00	185.00	108.61	30,769,900
2022-03-30	185.00	186.00	184.00	185.00	108.61	23,576,700
2022-03-29	186.00	189.00	185.00	185.00	108.61	42,049,500
2022-03-28	185.00	187.00	184.00	186.00	109.20	17,802,500
2022-03-25	187.00	188.00	185.00	185.00	108.61	17,961,600
2022-03-24	186.00	188.00	185.00	186.00	109.20	33,447,300
2022-03-23	187.00	188.00	185.00	185.00	108.61	10,500,400
2022-03-22	186.00	187.00	185.00	187.00	109.79	12,818,200
2022-03-21	186.00	187.00	185.00	186.00	109.20	17,350,500
2022-03-18	188.00	189.00	184.00	184.00	108.03	38,215,800
2022-03-17	187.00	189.00	186.00	188.00	110.37	22,978,500
2022-03-16	192.00	192.00	186.00	186.00	109.20	39,472,000
2022-03-15	189.00	192.00	186.00	192.00	112.72	55,625,600
2022-03-14	189.00	193.00	188.00	188.00	110.37	73,514,800
2022-03-11	188.00	190.00	187.00	189.00	110.96	26,740,700
2022-03-10	187.00	190.00	187.00	188.00	110.37	59,623,700
2022-03-09	183.00	188.00	182.00	186.00	109.20	52,816,000
2022-03-08	185.00	191.00	182.00	182.00	106.85	55,345,500
2022-03-07	189.00	190.00	184.00	185.00	108.61	55,815,400
2022-03-04	190.00	191.00	188.00	189.00	110.96	19,740,700
2022-03-02	191.00	192.00	190.00	190.00	111.55	16,625,000
2022-03-01	190.00	191.00	188.00	191.00	112.13	26,227,300
2022-02-25	190.00	191.00	188.00	189.00	110.96	28,581,700
2022-02-24	194.00	195.00	188.00	190.00	111.55	35,698,700
2022-02-23	194.00	195.00	193.00	193.00	113.31	17,810,800
2022-02-22	195.00	197.00	192.00	194.00	113.90	20,227,400
2022-02-21	195.00	197.00	194.00	195.00	114.48	13,195,400
2022-02-18	197.00	198.00	195.00	195.00	114.48	28,567,400
2022-02-17	195.00	196.00	194.00	196.00	115.07	20,422,100
2022-02-16	190.00	195.00	189.00	194.00	113.90	34,177,100
2022-02-15	190.00	191.00	189.00	190.00	111.55	8,325,300
2022-02-14	193.00	193.00	189.00	190.00	111.55	16,102,300
2022-02-11	194.00	195.00	191.00	193.00	113.31	12,934,000
2022-02-10	191.00	198.00	190.00	194.00	113.90	36,253,300
2022-02-09	191.00	192.00	190.00	190.00	111.55	14,758,900
2022-02-08	190.00	192.00	190.00	191.00	112.13	11,439,900
2022-02-07	190.00	191.00	188.00	190.00	111.55	10,261,500

← NewerPage 19 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.