Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← DMAS.JK stock page

Puradelta Lestari PT historical data

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

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
2021-10-19	222.00	222.00	214.00	222.00	123.23	34,490,400
2021-10-18	214.00	220.00	214.00	220.00	122.12	52,281,900
2021-10-15	216.00	216.00	212.00	214.00	118.78	18,168,400
2021-10-14	212.00	214.00	210.00	214.00	118.78	37,310,100

← NewerPage 21 of 21 · 1,219 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.