Puradelta Lestari PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 141.00 | 141.00 | 141.00 | 141.00 | 125.59 | 0 |
| 2026-04-30 | 138.00 | 142.00 | 135.00 | 141.00 | 125.59 | 225,954,700 |
| 2026-04-29 | 135.00 | 139.00 | 135.00 | 137.00 | 122.03 | 72,664,700 |
| 2026-04-28 | 136.00 | 137.00 | 134.00 | 135.00 | 120.25 | 28,674,600 |
| 2026-04-27 | 137.00 | 138.00 | 135.00 | 136.00 | 121.14 | 48,843,100 |
| 2026-04-24 | 138.00 | 139.00 | 136.00 | 137.00 | 122.03 | 71,467,300 |
| 2026-04-23 | 140.00 | 141.00 | 137.00 | 138.00 | 122.92 | 33,212,900 |
| 2026-04-22 | 136.00 | 143.00 | 136.00 | 139.00 | 123.81 | 143,656,200 |
| 2026-04-21 | 137.00 | 137.00 | 135.00 | 137.00 | 122.03 | 34,916,700 |
| 2026-04-20 | 137.00 | 137.00 | 136.00 | 137.00 | 122.03 | 26,359,300 |
| 2026-04-17 | 136.00 | 137.00 | 136.00 | 137.00 | 122.03 | 12,639,400 |
| 2026-04-16 | 137.00 | 137.00 | 135.00 | 136.00 | 121.14 | 29,279,900 |
| 2026-04-15 | 136.00 | 137.00 | 135.00 | 137.00 | 122.03 | 25,122,000 |
| 2026-04-14 | 135.00 | 136.00 | 133.00 | 136.00 | 121.14 | 25,665,200 |
| 2026-04-13 | 133.00 | 136.00 | 133.00 | 135.00 | 120.25 | 35,109,100 |
| 2026-04-10 | 133.00 | 134.00 | 132.00 | 133.00 | 118.47 | 22,229,800 |
| 2026-04-09 | 133.00 | 133.00 | 132.00 | 133.00 | 118.47 | 9,854,300 |
| 2026-04-08 | 132.00 | 133.00 | 131.00 | 132.00 | 117.58 | 21,650,300 |
| 2026-04-07 | 132.00 | 133.00 | 131.00 | 132.00 | 117.58 | 14,753,200 |
| 2026-04-06 | 132.00 | 133.00 | 132.00 | 132.00 | 117.58 | 17,720,200 |
| 2026-04-02 | 132.00 | 133.00 | 132.00 | 132.00 | 117.58 | 17,329,900 |
| 2026-04-01 | 132.00 | 133.00 | 131.00 | 133.00 | 118.47 | 20,018,800 |
| 2026-03-31 | 132.00 | 132.00 | 131.00 | 131.00 | 116.69 | 15,265,100 |
| 2026-03-30 | 132.00 | 132.00 | 130.00 | 132.00 | 117.58 | 27,318,300 |
| 2026-03-27 | 132.00 | 132.00 | 131.00 | 132.00 | 117.58 | 10,093,700 |
| 2026-03-26 | 133.00 | 133.00 | 131.00 | 131.00 | 116.69 | 17,831,600 |
| 2026-03-25 | 131.00 | 133.00 | 131.00 | 133.00 | 118.47 | 28,464,900 |
| 2026-03-17 | 131.00 | 132.00 | 130.00 | 131.00 | 116.69 | 16,517,400 |
| 2026-03-16 | 132.00 | 132.00 | 130.00 | 131.00 | 116.69 | 21,629,300 |
| 2026-03-13 | 133.00 | 133.00 | 131.00 | 132.00 | 117.58 | 19,230,900 |
| 2026-03-12 | 132.00 | 133.00 | 131.00 | 132.00 | 117.58 | 23,989,100 |
| 2026-03-11 | 132.00 | 133.00 | 131.00 | 131.00 | 116.69 | 16,855,100 |
| 2026-03-10 | 131.00 | 132.00 | 130.00 | 132.00 | 117.58 | 27,094,300 |
| 2026-03-09 | 133.00 | 133.00 | 130.00 | 131.00 | 116.69 | 57,714,900 |
| 2026-03-06 | 133.00 | 134.00 | 131.00 | 133.00 | 118.47 | 30,264,300 |
| 2026-03-05 | 131.00 | 134.00 | 130.00 | 133.00 | 118.47 | 31,919,900 |
| 2026-03-04 | 133.00 | 134.00 | 130.00 | 130.00 | 115.79 | 118,191,900 |
| 2026-03-03 | 134.00 | 135.00 | 133.00 | 133.00 | 118.47 | 49,045,600 |
| 2026-03-02 | 136.00 | 136.00 | 132.00 | 134.00 | 119.36 | 67,713,400 |
| 2026-02-27 | 136.00 | 137.00 | 135.00 | 137.00 | 122.03 | 20,552,000 |
| 2026-02-26 | 137.00 | 138.00 | 136.00 | 136.00 | 121.14 | 39,781,600 |
| 2026-02-25 | 136.00 | 138.00 | 136.00 | 137.00 | 122.03 | 31,323,000 |
| 2026-02-24 | 138.00 | 138.00 | 135.00 | 136.00 | 121.14 | 58,151,500 |
| 2026-02-23 | 136.00 | 138.00 | 136.00 | 137.00 | 122.03 | 32,601,300 |
| 2026-02-20 | 137.00 | 137.00 | 136.00 | 136.00 | 121.14 | 22,213,600 |
| 2026-02-19 | 137.00 | 138.00 | 136.00 | 136.00 | 121.14 | 26,090,400 |
| 2026-02-18 | 136.00 | 138.00 | 136.00 | 137.00 | 122.03 | 25,570,900 |
| 2026-02-13 | 138.00 | 138.00 | 135.00 | 136.00 | 121.14 | 28,609,500 |
| 2026-02-12 | 138.00 | 138.00 | 136.00 | 137.00 | 122.03 | 62,799,400 |
| 2026-02-11 | 139.00 | 140.00 | 137.00 | 138.00 | 122.92 | 74,460,600 |
| 2026-02-10 | 135.00 | 139.00 | 134.00 | 139.00 | 123.81 | 65,786,900 |
| 2026-02-09 | 134.00 | 136.00 | 133.00 | 134.00 | 119.36 | 27,744,700 |
| 2026-02-06 | 135.00 | 136.00 | 133.00 | 133.00 | 118.47 | 70,139,100 |
| 2026-02-05 | 135.00 | 137.00 | 135.00 | 137.00 | 122.03 | 33,375,200 |
| 2026-02-04 | 138.00 | 139.00 | 135.00 | 135.00 | 120.25 | 86,641,200 |
| 2026-02-03 | 136.00 | 139.00 | 135.00 | 138.00 | 122.92 | 44,473,100 |
| 2026-02-02 | 141.00 | 142.00 | 135.00 | 135.00 | 120.25 | 77,122,800 |
| 2026-01-30 | 136.00 | 144.00 | 135.00 | 140.00 | 124.70 | 157,918,100 |
| 2026-01-29 | 135.00 | 137.00 | 127.00 | 136.00 | 121.14 | 166,730,600 |
| 2026-01-28 | 140.00 | 140.00 | 133.00 | 135.00 | 120.25 | 168,689,600 |
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.