Puradelta Lestari PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	192.00	193.00	189.00	190.00	111.55	12,687,700
2022-02-03	188.00	193.00	187.00	192.00	112.72	20,100,600
2022-02-02	187.00	189.00	187.00	188.00	110.37	11,706,900
2022-01-31	188.00	189.00	187.00	187.00	109.79	5,787,900
2022-01-28	186.00	189.00	184.00	188.00	110.37	7,125,800
2022-01-27	188.00	188.00	184.00	185.00	108.61	17,351,000
2022-01-26	187.00	190.00	186.00	188.00	110.37	15,633,100
2022-01-25	192.00	192.00	186.00	186.00	109.20	32,706,100
2022-01-24	191.00	191.00	189.00	191.00	112.13	18,006,400
2022-01-21	191.00	192.00	190.00	190.00	111.55	20,742,900
2022-01-20	191.00	192.00	190.00	191.00	112.13	9,157,800
2022-01-19	190.00	192.00	190.00	190.00	111.55	14,333,800
2022-01-18	192.00	194.00	190.00	190.00	111.55	17,542,600
2022-01-17	196.00	196.00	192.00	192.00	112.72	7,363,200
2022-01-14	194.00	194.00	192.00	193.00	113.31	6,386,200
2022-01-13	195.00	195.00	192.00	194.00	113.90	20,271,200
2022-01-12	193.00	194.00	192.00	193.00	113.31	21,299,600
2022-01-11	194.00	194.00	191.00	193.00	113.31	20,895,300
2022-01-10	194.00	195.00	193.00	194.00	113.90	15,406,200
2022-01-07	194.00	196.00	193.00	194.00	113.90	11,989,900
2022-01-06	196.00	199.00	193.00	194.00	113.90	24,886,300
2022-01-05	196.00	200.00	196.00	196.00	115.07	24,082,100
2022-01-04	194.00	198.00	193.00	196.00	115.07	37,327,700
2022-01-03	191.00	194.00	190.00	193.00	113.31	17,024,400
2021-12-30	191.00	192.00	190.00	191.00	112.13	14,649,100
2021-12-29	192.00	192.00	191.00	191.00	112.13	8,165,600
2021-12-28	192.00	193.00	191.00	191.00	112.13	21,694,600
2021-12-27	192.00	193.00	191.00	191.00	112.13	11,562,800
2021-12-24	192.00	192.00	191.00	192.00	112.72	13,759,400
2021-12-23	191.00	192.00	191.00	192.00	112.72	12,746,500
2021-12-22	191.00	192.00	190.00	191.00	112.13	14,122,900
2021-12-21	191.00	192.00	190.00	191.00	112.13	11,919,900
2021-12-20	195.00	196.00	191.00	191.00	112.13	27,350,900
2021-12-17	194.00	197.00	193.00	195.00	114.48	21,652,100
2021-12-16	196.00	199.00	193.00	194.00	113.90	24,393,400
2021-12-15	199.00	199.00	195.00	196.00	115.07	20,136,800
2021-12-14	202.00	204.00	198.00	198.00	116.24	21,548,500
2021-12-13	202.00	208.00	202.00	202.00	118.59	31,867,900
2021-12-10	210.00	212.00	206.00	206.00	120.94	79,382,300
2021-12-09	218.00	220.00	218.00	220.00	122.12	87,048,700
2021-12-08	222.00	222.00	218.00	218.00	121.01	44,517,700
2021-12-07	222.00	224.00	220.00	220.00	122.12	25,321,200
2021-12-06	222.00	224.00	220.00	222.00	123.23	25,252,900
2021-12-03	220.00	224.00	220.00	222.00	123.23	17,522,300
2021-12-02	226.00	228.00	220.00	220.00	122.12	57,011,900
2021-12-01	218.00	228.00	218.00	224.00	124.34	82,291,700
2021-11-30	218.00	222.00	214.00	218.00	121.01	31,880,100
2021-11-29	216.00	218.00	206.00	218.00	121.01	47,542,300
2021-11-26	222.00	224.00	214.00	216.00	119.90	76,151,500
2021-11-25	222.00	224.00	220.00	222.00	123.23	18,322,700
2021-11-24	224.00	224.00	220.00	222.00	123.23	9,536,000
2021-11-23	222.00	224.00	220.00	222.00	123.23	21,593,300
2021-11-22	224.00	226.00	222.00	222.00	123.23	22,645,100
2021-11-19	226.00	226.00	222.00	224.00	124.34	12,546,300
2021-11-18	224.00	228.00	224.00	224.00	124.34	10,731,800
2021-11-17	226.00	228.00	224.00	224.00	124.34	11,020,100
2021-11-16	228.00	230.00	220.00	226.00	125.45	24,903,400
2021-11-15	228.00	230.00	226.00	228.00	126.56	5,105,900
2021-11-12	228.00	230.00	226.00	228.00	126.56	12,328,400
2021-11-11	228.00	230.00	226.00	228.00	126.56	14,651,500

← NewerPage 20 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.