Puradelta Lestari PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 144.00 | 145.00 | 140.00 | 141.00 | 125.59 | 87,411,800 |
| 2026-01-26 | 141.00 | 145.00 | 140.00 | 142.00 | 126.48 | 263,986,000 |
| 2026-01-23 | 139.00 | 141.00 | 136.00 | 140.00 | 124.70 | 118,638,000 |
| 2026-01-22 | 138.00 | 140.00 | 137.00 | 138.00 | 122.92 | 80,455,400 |
| 2026-01-21 | 140.00 | 140.00 | 136.00 | 138.00 | 122.92 | 84,316,500 |
| 2026-01-20 | 140.00 | 142.00 | 138.00 | 140.00 | 124.70 | 77,390,200 |
| 2026-01-19 | 141.00 | 143.00 | 138.00 | 140.00 | 124.70 | 107,492,100 |
| 2026-01-16 | 141.00 | 141.00 | 141.00 | 141.00 | 125.59 | 0 |
| 2026-01-15 | 143.00 | 146.00 | 140.00 | 141.00 | 125.59 | 273,925,200 |
| 2026-01-14 | 136.00 | 151.00 | 134.00 | 142.00 | 126.48 | 813,996,900 |
| 2026-01-13 | 134.00 | 136.00 | 133.00 | 136.00 | 121.14 | 91,706,600 |
| 2026-01-12 | 136.00 | 137.00 | 132.00 | 134.00 | 119.36 | 125,579,500 |
| 2026-01-09 | 132.00 | 137.00 | 131.00 | 135.00 | 120.25 | 102,150,400 |
| 2026-01-08 | 130.00 | 132.00 | 130.00 | 131.00 | 116.69 | 30,880,800 |
| 2026-01-07 | 131.00 | 132.00 | 130.00 | 130.00 | 115.79 | 54,241,900 |
| 2026-01-06 | 130.00 | 132.00 | 129.00 | 131.00 | 116.69 | 82,192,200 |
| 2026-01-05 | 129.00 | 131.00 | 129.00 | 130.00 | 115.79 | 49,890,900 |
| 2026-01-02 | 129.00 | 130.00 | 129.00 | 129.00 | 114.90 | 32,527,400 |
| 2026-01-01 | 129.00 | 129.00 | 129.00 | 129.00 | 114.90 | 0 |
| 2025-12-31 | 129.00 | 129.00 | 129.00 | 129.00 | 114.90 | 0 |
| 2025-12-30 | 129.00 | 130.00 | 128.00 | 129.00 | 114.90 | 29,157,200 |
| 2025-12-29 | 129.00 | 130.00 | 128.00 | 128.00 | 114.01 | 37,356,200 |
| 2025-12-26 | 129.00 | 129.00 | 129.00 | 129.00 | 114.90 | 0 |
| 2025-12-25 | 129.00 | 129.00 | 129.00 | 129.00 | 114.90 | 0 |
| 2025-12-24 | 129.00 | 129.00 | 128.00 | 129.00 | 114.90 | 17,534,700 |
| 2025-12-23 | 129.00 | 130.00 | 128.00 | 129.00 | 114.90 | 21,284,400 |
| 2025-12-22 | 129.00 | 130.00 | 128.00 | 129.00 | 114.90 | 35,911,800 |
| 2025-12-19 | 129.00 | 130.00 | 129.00 | 129.00 | 114.90 | 32,716,100 |
| 2025-12-18 | 130.00 | 130.00 | 129.00 | 129.00 | 114.90 | 23,529,600 |
| 2025-12-17 | 130.00 | 130.00 | 129.00 | 130.00 | 115.79 | 21,980,700 |
| 2025-12-16 | 130.00 | 130.00 | 129.00 | 129.00 | 114.90 | 20,263,900 |
| 2025-12-15 | 130.00 | 131.00 | 129.00 | 130.00 | 115.79 | 24,849,300 |
| 2025-12-12 | 130.00 | 131.00 | 129.00 | 130.00 | 115.79 | 23,724,800 |
| 2025-12-11 | 130.00 | 131.00 | 129.00 | 130.00 | 115.79 | 38,260,300 |
| 2025-12-10 | 131.00 | 131.00 | 130.00 | 130.00 | 115.79 | 20,111,300 |
| 2025-12-09 | 131.00 | 132.00 | 130.00 | 131.00 | 116.69 | 28,239,100 |
| 2025-12-08 | 131.00 | 132.00 | 130.00 | 132.00 | 117.58 | 26,142,500 |
| 2025-12-05 | 131.00 | 132.00 | 130.00 | 131.00 | 116.69 | 28,045,500 |
| 2025-12-04 | 132.00 | 133.00 | 131.00 | 131.00 | 116.69 | 24,186,700 |
| 2025-12-03 | 130.00 | 132.00 | 130.00 | 132.00 | 117.58 | 26,176,600 |
| 2025-12-02 | 131.00 | 131.00 | 130.00 | 130.00 | 115.79 | 20,652,000 |
| 2025-12-01 | 132.00 | 132.00 | 130.00 | 131.00 | 116.69 | 51,228,900 |
| 2025-11-28 | 132.00 | 132.00 | 131.00 | 131.00 | 116.69 | 18,921,300 |
| 2025-11-27 | 131.00 | 132.00 | 131.00 | 132.00 | 117.58 | 31,078,900 |
| 2025-11-26 | 132.00 | 132.00 | 131.00 | 131.00 | 116.69 | 16,373,000 |
| 2025-11-25 | 132.00 | 132.00 | 131.00 | 132.00 | 117.58 | 15,732,900 |
| 2025-11-24 | 132.00 | 133.00 | 131.00 | 131.00 | 116.69 | 25,614,300 |
| 2025-11-21 | 132.00 | 133.00 | 131.00 | 132.00 | 117.58 | 17,700,500 |
| 2025-11-20 | 132.00 | 133.00 | 131.00 | 132.00 | 117.58 | 43,999,700 |
| 2025-11-19 | 132.00 | 133.00 | 132.00 | 132.00 | 117.58 | 9,280,900 |
| 2025-11-18 | 133.00 | 133.00 | 132.00 | 133.00 | 118.47 | 22,975,800 |
| 2025-11-17 | 132.00 | 133.00 | 132.00 | 132.00 | 117.58 | 33,933,300 |
| 2025-11-14 | 133.00 | 133.00 | 132.00 | 132.00 | 117.58 | 44,333,600 |
| 2025-11-13 | 133.00 | 133.00 | 132.00 | 133.00 | 118.47 | 18,779,900 |
| 2025-11-12 | 133.00 | 134.00 | 132.00 | 133.00 | 118.47 | 36,353,400 |
| 2025-11-11 | 133.00 | 133.00 | 132.00 | 133.00 | 118.47 | 30,638,000 |
| 2025-11-10 | 133.00 | 134.00 | 132.00 | 133.00 | 118.47 | 51,163,800 |
| 2025-11-07 | 133.00 | 134.00 | 132.00 | 133.00 | 118.47 | 14,771,500 |
| 2025-11-06 | 133.00 | 134.00 | 132.00 | 133.00 | 118.47 | 23,134,300 |
| 2025-11-05 | 133.00 | 134.00 | 132.00 | 133.00 | 118.47 | 16,264,700 |
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.