Puradelta Lestari PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 226.00 | 228.00 | 226.00 | 228.00 | 126.56 | 7,942,800 |
| 2021-11-09 | 230.00 | 232.00 | 226.00 | 226.00 | 125.45 | 16,785,300 |
| 2021-11-08 | 230.00 | 232.00 | 228.00 | 228.00 | 126.56 | 8,930,100 |
| 2021-11-05 | 230.00 | 232.00 | 228.00 | 230.00 | 127.67 | 9,248,100 |
| 2021-11-04 | 230.00 | 232.00 | 228.00 | 230.00 | 127.67 | 22,214,700 |
| 2021-11-03 | 228.00 | 232.00 | 224.00 | 230.00 | 127.67 | 27,339,300 |
| 2021-11-02 | 230.00 | 234.00 | 224.00 | 226.00 | 125.45 | 17,744,800 |
| 2021-11-01 | 226.00 | 230.00 | 222.00 | 230.00 | 127.67 | 17,547,600 |
| 2021-10-29 | 230.00 | 234.00 | 224.00 | 224.00 | 124.34 | 27,227,900 |
| 2021-10-28 | 226.00 | 232.00 | 226.00 | 230.00 | 127.67 | 58,182,800 |
| 2021-10-27 | 222.00 | 230.00 | 222.00 | 226.00 | 125.45 | 40,693,400 |
| 2021-10-26 | 224.00 | 224.00 | 220.00 | 222.00 | 123.23 | 15,034,200 |
| 2021-10-25 | 230.00 | 232.00 | 220.00 | 222.00 | 123.23 | 31,297,200 |
| 2021-10-22 | 234.00 | 238.00 | 226.00 | 230.00 | 127.67 | 34,584,800 |
| 2021-10-21 | 222.00 | 236.00 | 220.00 | 236.00 | 131.00 | 229,224,900 |
← NewerPage 21 of 21 · 1,215 trading days
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.