Puradelta Lestari PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 133.00 | 134.00 | 132.00 | 133.00 | 118.47 | 32,078,300 |
| 2025-11-03 | 133.00 | 134.00 | 132.00 | 133.00 | 118.47 | 45,816,200 |
| 2025-10-31 | 133.00 | 135.00 | 133.00 | 133.00 | 118.47 | 36,504,000 |
| 2025-10-30 | 134.00 | 135.00 | 133.00 | 134.00 | 119.36 | 25,680,700 |
| 2025-10-29 | 133.00 | 134.00 | 132.00 | 133.00 | 118.47 | 58,939,700 |
| 2025-10-28 | 134.00 | 135.00 | 133.00 | 133.00 | 118.47 | 47,507,100 |
| 2025-10-27 | 132.00 | 135.00 | 131.00 | 133.00 | 118.47 | 73,759,200 |
| 2025-10-24 | 137.00 | 137.00 | 135.00 | 135.00 | 120.25 | 23,040,700 |
| 2025-10-23 | 136.00 | 137.00 | 136.00 | 136.00 | 121.14 | 11,695,500 |
| 2025-10-22 | 135.00 | 137.00 | 134.00 | 136.00 | 121.14 | 32,820,200 |
| 2025-10-21 | 133.00 | 136.00 | 133.00 | 135.00 | 120.25 | 23,357,600 |
| 2025-10-20 | 133.00 | 134.00 | 132.00 | 133.00 | 118.47 | 21,478,900 |
| 2025-10-17 | 133.00 | 134.00 | 131.00 | 133.00 | 118.47 | 46,034,300 |
| 2025-10-16 | 134.00 | 134.00 | 133.00 | 134.00 | 119.36 | 12,668,500 |
| 2025-10-15 | 134.00 | 135.00 | 133.00 | 133.00 | 118.47 | 42,925,800 |
| 2025-10-14 | 136.00 | 136.00 | 134.00 | 134.00 | 119.36 | 54,377,200 |
| 2025-10-13 | 134.00 | 137.00 | 134.00 | 136.00 | 121.14 | 41,182,600 |
| 2025-10-10 | 135.00 | 136.00 | 134.00 | 135.00 | 120.25 | 33,669,700 |
| 2025-10-09 | 136.00 | 136.00 | 134.00 | 135.00 | 120.25 | 32,904,300 |
| 2025-10-08 | 136.00 | 137.00 | 134.00 | 135.00 | 120.25 | 53,033,200 |
| 2025-10-07 | 137.00 | 137.00 | 135.00 | 135.00 | 120.25 | 48,128,600 |
| 2025-10-06 | 137.00 | 138.00 | 136.00 | 136.00 | 121.14 | 25,504,500 |
| 2025-10-03 | 136.00 | 137.00 | 136.00 | 137.00 | 122.03 | 18,270,800 |
| 2025-10-02 | 137.00 | 138.00 | 136.00 | 137.00 | 122.03 | 22,036,800 |
| 2025-10-01 | 137.00 | 138.00 | 136.00 | 137.00 | 122.03 | 25,959,400 |
| 2025-09-30 | 138.00 | 138.00 | 137.00 | 137.00 | 122.03 | 18,294,700 |
| 2025-09-29 | 138.00 | 138.00 | 137.00 | 137.00 | 122.03 | 25,582,100 |
| 2025-09-26 | 137.00 | 138.00 | 136.00 | 138.00 | 122.92 | 15,764,500 |
| 2025-09-25 | 138.00 | 138.00 | 136.00 | 137.00 | 122.03 | 38,348,600 |
| 2025-09-24 | 138.00 | 139.00 | 137.00 | 137.00 | 122.03 | 33,219,400 |
| 2025-09-23 | 138.00 | 139.00 | 137.00 | 138.00 | 122.92 | 39,515,200 |
| 2025-09-22 | 137.00 | 138.00 | 136.00 | 137.00 | 122.03 | 24,167,100 |
| 2025-09-19 | 138.00 | 138.00 | 136.00 | 136.00 | 121.14 | 42,623,300 |
| 2025-09-18 | 139.00 | 140.00 | 137.00 | 138.00 | 122.92 | 32,752,600 |
| 2025-09-17 | 139.00 | 140.00 | 138.00 | 139.00 | 123.81 | 32,989,500 |
| 2025-09-16 | 140.00 | 140.00 | 138.00 | 139.00 | 123.81 | 25,137,200 |
| 2025-09-15 | 138.00 | 140.00 | 138.00 | 139.00 | 123.81 | 50,449,100 |
| 2025-09-12 | 139.00 | 139.00 | 137.00 | 137.00 | 122.03 | 26,064,600 |
| 2025-09-11 | 137.00 | 138.00 | 136.00 | 138.00 | 122.92 | 44,549,800 |
| 2025-09-10 | 136.00 | 138.00 | 136.00 | 136.00 | 121.14 | 20,833,500 |
| 2025-09-09 | 137.00 | 137.00 | 135.00 | 136.00 | 121.14 | 51,329,100 |
| 2025-09-08 | 138.00 | 139.00 | 137.00 | 137.00 | 122.03 | 41,242,800 |
| 2025-09-05 | 137.00 | 137.00 | 137.00 | 137.00 | 122.03 | 0 |
| 2025-09-04 | 138.00 | 139.00 | 137.00 | 137.00 | 122.03 | 36,933,300 |
| 2025-09-03 | 138.00 | 139.00 | 137.00 | 138.00 | 122.92 | 24,869,500 |
| 2025-09-02 | 137.00 | 139.00 | 137.00 | 138.00 | 122.92 | 29,913,500 |
| 2025-09-01 | 136.00 | 137.00 | 133.00 | 137.00 | 122.03 | 72,745,600 |
| 2025-08-29 | 139.00 | 140.00 | 137.00 | 138.00 | 122.92 | 71,084,100 |
| 2025-08-28 | 140.00 | 140.00 | 138.00 | 139.00 | 123.81 | 35,774,100 |
| 2025-08-27 | 140.00 | 140.00 | 139.00 | 139.00 | 123.81 | 43,507,300 |
| 2025-08-26 | 140.00 | 141.00 | 139.00 | 139.00 | 123.81 | 33,352,500 |
| 2025-08-25 | 140.00 | 141.00 | 139.00 | 140.00 | 124.70 | 40,361,200 |
| 2025-08-22 | 140.00 | 141.00 | 139.00 | 139.00 | 123.81 | 21,882,400 |
| 2025-08-21 | 141.00 | 141.00 | 139.00 | 139.00 | 123.81 | 41,435,900 |
| 2025-08-20 | 139.00 | 141.00 | 139.00 | 141.00 | 125.59 | 48,393,500 |
| 2025-08-19 | 139.00 | 140.00 | 138.00 | 139.00 | 123.81 | 31,395,600 |
| 2025-08-18 | 139.00 | 139.00 | 139.00 | 139.00 | 123.81 | 0 |
| 2025-08-15 | 139.00 | 140.00 | 139.00 | 139.00 | 123.81 | 21,613,100 |
| 2025-08-14 | 139.00 | 141.00 | 139.00 | 139.00 | 123.81 | 36,421,000 |
| 2025-08-13 | 140.00 | 141.00 | 138.00 | 139.00 | 123.81 | 37,440,600 |
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.