Puradelta Lestari PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 139.00 | 140.00 | 137.00 | 137.00 | 137.00 | 53,848,000 |
| 2026-07-23 | 138.00 | 141.00 | 137.00 | 139.00 | 139.00 | 99,954,300 |
| 2026-07-22 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | 59,147,100 |
| 2026-07-21 | 138.00 | 140.00 | 138.00 | 138.00 | 138.00 | 56,339,800 |
| 2026-07-20 | 139.00 | 141.00 | 138.00 | 138.00 | 138.00 | 65,099,500 |
| 2026-07-17 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 34,174,400 |
| 2026-07-16 | 138.00 | 140.00 | 137.00 | 140.00 | 140.00 | 94,641,400 |
| 2026-07-15 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 40,239,300 |
| 2026-07-14 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 37,029,400 |
| 2026-07-13 | 139.00 | 140.00 | 137.00 | 137.00 | 137.00 | 56,228,600 |
| 2026-07-10 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 46,806,500 |
| 2026-07-09 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 38,995,300 |
| 2026-07-08 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | 44,470,400 |
| 2026-07-07 | 139.00 | 139.00 | 137.00 | 139.00 | 139.00 | 47,850,100 |
| 2026-07-06 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | 26,868,700 |
| 2026-07-03 | 135.00 | 139.00 | 135.00 | 138.00 | 138.00 | 49,020,600 |
| 2026-07-02 | 135.00 | 137.00 | 134.00 | 135.00 | 135.00 | 44,938,100 |
| 2026-07-01 | 135.00 | 136.00 | 133.00 | 135.00 | 135.00 | 40,362,200 |
| 2026-06-30 | 137.00 | 137.00 | 133.00 | 135.00 | 135.00 | 69,177,700 |
| 2026-06-29 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | 47,587,900 |
| 2026-06-26 | 141.00 | 142.00 | 135.00 | 136.00 | 136.00 | 100,578,100 |
| 2026-06-25 | 136.00 | 142.00 | 135.00 | 141.00 | 141.00 | 244,579,100 |
| 2026-06-24 | 155.00 | 156.00 | 150.00 | 151.00 | 134.50 | 250,620,400 |
| 2026-06-23 | 154.00 | 156.00 | 154.00 | 155.00 | 138.06 | 109,351,700 |
| 2026-06-22 | 155.00 | 155.00 | 153.00 | 154.00 | 137.17 | 77,381,400 |
| 2026-06-19 | 155.00 | 156.00 | 153.00 | 153.00 | 136.28 | 71,344,600 |
| 2026-06-18 | 157.00 | 158.00 | 152.00 | 155.00 | 138.06 | 146,933,400 |
| 2026-06-17 | 158.00 | 161.00 | 156.00 | 156.00 | 138.95 | 169,148,600 |
| 2026-06-16 | 156.00 | 156.00 | 156.00 | 156.00 | 138.95 | 0 |
| 2026-06-15 | 156.00 | 162.00 | 144.00 | 156.00 | 138.95 | 607,104,700 |
| 2026-06-12 | 153.00 | 156.00 | 151.00 | 154.00 | 137.17 | 72,375,000 |
| 2026-06-11 | 152.00 | 153.00 | 149.00 | 151.00 | 134.50 | 47,280,900 |
| 2026-06-10 | 149.00 | 153.00 | 147.00 | 152.00 | 135.39 | 75,021,100 |
| 2026-06-09 | 141.00 | 149.00 | 139.00 | 149.00 | 132.72 | 127,523,200 |
| 2026-06-08 | 146.00 | 148.00 | 141.00 | 142.00 | 126.48 | 205,649,400 |
| 2026-06-05 | 153.00 | 154.00 | 147.00 | 148.00 | 131.83 | 121,891,400 |
| 2026-06-04 | 156.00 | 156.00 | 150.00 | 153.00 | 136.28 | 162,923,200 |
| 2026-06-03 | 160.00 | 161.00 | 153.00 | 156.00 | 138.95 | 214,613,200 |
| 2026-06-02 | 157.00 | 160.00 | 155.00 | 159.00 | 141.63 | 117,636,600 |
| 2026-06-01 | 156.00 | 156.00 | 156.00 | 156.00 | 138.95 | 0 |
| 2026-05-29 | 158.00 | 159.00 | 155.00 | 156.00 | 138.95 | 160,844,700 |
| 2026-05-28 | 157.00 | 157.00 | 157.00 | 157.00 | 139.84 | 0 |
| 2026-05-27 | 157.00 | 157.00 | 157.00 | 157.00 | 139.84 | 0 |
| 2026-05-26 | 157.00 | 162.00 | 156.00 | 157.00 | 139.84 | 273,694,100 |
| 2026-05-25 | 152.00 | 159.00 | 150.00 | 156.00 | 138.95 | 183,170,100 |
| 2026-05-22 | 151.00 | 152.00 | 146.00 | 151.00 | 134.50 | 115,125,700 |
| 2026-05-21 | 153.00 | 155.00 | 150.00 | 150.00 | 133.61 | 101,370,300 |
| 2026-05-20 | 151.00 | 153.00 | 150.00 | 152.00 | 135.39 | 91,507,200 |
| 2026-05-19 | 154.00 | 156.00 | 149.00 | 151.00 | 134.50 | 149,306,600 |
| 2026-05-18 | 152.00 | 156.00 | 149.00 | 154.00 | 137.17 | 195,949,100 |
| 2026-05-15 | 152.00 | 152.00 | 152.00 | 152.00 | 135.39 | 0 |
| 2026-05-14 | 152.00 | 152.00 | 152.00 | 152.00 | 135.39 | 0 |
| 2026-05-13 | 152.00 | 153.00 | 149.00 | 152.00 | 135.39 | 97,665,300 |
| 2026-05-12 | 150.00 | 155.00 | 149.00 | 152.00 | 135.39 | 130,275,500 |
| 2026-05-11 | 154.00 | 156.00 | 148.00 | 150.00 | 133.61 | 174,679,500 |
| 2026-05-08 | 149.00 | 159.00 | 148.00 | 154.00 | 137.17 | 377,606,300 |
| 2026-05-07 | 151.00 | 154.00 | 151.00 | 151.00 | 134.50 | 170,475,100 |
| 2026-05-06 | 147.00 | 152.00 | 145.00 | 151.00 | 134.50 | 231,432,400 |
| 2026-05-05 | 146.00 | 147.00 | 144.00 | 146.00 | 130.05 | 92,073,700 |
| 2026-05-04 | 143.00 | 150.00 | 142.00 | 146.00 | 130.05 | 425,321,800 |
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.