Puradelta Lestari PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 140.00 | 141.00 | 138.00 | 139.00 | 123.81 | 37,440,600 |
| 2025-08-12 | 139.00 | 141.00 | 138.00 | 139.00 | 123.81 | 40,352,800 |
| 2025-08-11 | 138.00 | 139.00 | 137.00 | 138.00 | 122.92 | 32,704,400 |
| 2025-08-08 | 138.00 | 139.00 | 137.00 | 138.00 | 122.92 | 32,718,300 |
| 2025-08-07 | 139.00 | 140.00 | 137.00 | 137.00 | 122.03 | 48,817,100 |
| 2025-08-06 | 139.00 | 140.00 | 138.00 | 139.00 | 123.81 | 26,571,800 |
| 2025-08-05 | 139.00 | 140.00 | 138.00 | 139.00 | 123.81 | 25,580,800 |
| 2025-08-04 | 139.00 | 140.00 | 137.00 | 139.00 | 123.81 | 33,072,900 |
| 2025-08-01 | 138.00 | 140.00 | 138.00 | 139.00 | 123.81 | 28,380,900 |
| 2025-07-31 | 139.00 | 141.00 | 138.00 | 138.00 | 122.92 | 40,637,600 |
| 2025-07-30 | 142.00 | 142.00 | 139.00 | 139.00 | 123.81 | 104,216,100 |
| 2025-07-29 | 144.00 | 145.00 | 143.00 | 145.00 | 129.16 | 26,618,000 |
| 2025-07-28 | 144.00 | 145.00 | 143.00 | 144.00 | 128.26 | 37,265,700 |
| 2025-07-25 | 146.00 | 146.00 | 142.00 | 144.00 | 128.26 | 50,869,100 |
| 2025-07-24 | 147.00 | 148.00 | 145.00 | 146.00 | 130.05 | 43,509,200 |
| 2025-07-23 | 151.00 | 151.00 | 146.00 | 146.00 | 130.05 | 67,870,800 |
| 2025-07-22 | 145.00 | 154.00 | 144.00 | 149.00 | 132.72 | 209,232,900 |
| 2025-07-21 | 142.00 | 145.00 | 142.00 | 145.00 | 129.16 | 68,391,500 |
| 2025-07-18 | 144.00 | 144.00 | 141.00 | 142.00 | 126.48 | 39,359,800 |
| 2025-07-17 | 143.00 | 144.00 | 142.00 | 143.00 | 127.37 | 45,849,700 |
| 2025-07-16 | 141.00 | 143.00 | 141.00 | 142.00 | 126.48 | 30,225,900 |
| 2025-07-15 | 139.00 | 141.00 | 138.00 | 141.00 | 125.59 | 42,749,200 |
| 2025-07-14 | 139.00 | 141.00 | 138.00 | 139.00 | 123.81 | 37,935,200 |
| 2025-07-11 | 140.00 | 141.00 | 138.00 | 139.00 | 123.81 | 38,464,000 |
| 2025-07-10 | 138.00 | 140.00 | 137.00 | 139.00 | 123.81 | 27,608,200 |
| 2025-07-09 | 138.00 | 138.00 | 137.00 | 138.00 | 122.92 | 28,358,800 |
| 2025-07-08 | 138.00 | 138.00 | 136.00 | 137.00 | 122.03 | 18,253,400 |
| 2025-07-07 | 137.00 | 138.00 | 136.00 | 138.00 | 122.92 | 29,307,700 |
| 2025-07-04 | 138.00 | 138.00 | 136.00 | 137.00 | 122.03 | 19,802,500 |
| 2025-07-03 | 137.00 | 139.00 | 136.00 | 138.00 | 122.92 | 17,754,000 |
| 2025-07-02 | 138.00 | 138.00 | 136.00 | 137.00 | 122.03 | 26,234,000 |
| 2025-07-01 | 138.00 | 139.00 | 137.00 | 137.00 | 122.03 | 21,083,200 |
| 2025-06-30 | 136.00 | 138.00 | 136.00 | 138.00 | 122.92 | 26,940,700 |
| 2025-06-26 | 135.00 | 137.00 | 134.00 | 136.00 | 121.14 | 46,718,900 |
| 2025-06-25 | 136.00 | 137.00 | 135.00 | 136.00 | 121.14 | 31,606,900 |
| 2025-06-24 | 136.00 | 138.00 | 136.00 | 136.00 | 121.14 | 48,999,200 |
| 2025-06-23 | 135.00 | 137.00 | 133.00 | 135.00 | 120.25 | 62,283,700 |
| 2025-06-20 | 137.00 | 138.00 | 136.00 | 136.00 | 121.14 | 57,244,800 |
| 2025-06-19 | 140.00 | 141.00 | 136.00 | 137.00 | 122.03 | 129,306,600 |
| 2025-06-18 | 141.00 | 142.00 | 140.00 | 140.00 | 124.70 | 19,642,200 |
| 2025-06-17 | 141.00 | 142.00 | 140.00 | 141.00 | 125.59 | 22,498,100 |
| 2025-06-16 | 141.00 | 142.00 | 140.00 | 140.00 | 124.70 | 34,918,000 |
| 2025-06-13 | 143.00 | 143.00 | 141.00 | 141.00 | 125.59 | 25,526,700 |
| 2025-06-12 | 141.00 | 144.00 | 140.00 | 143.00 | 127.37 | 74,863,200 |
| 2025-06-11 | 141.00 | 141.00 | 140.00 | 140.00 | 124.70 | 31,584,600 |
| 2025-06-10 | 139.00 | 142.00 | 139.00 | 140.00 | 124.70 | 38,251,800 |
| 2025-06-05 | 139.00 | 141.00 | 139.00 | 139.00 | 123.81 | 24,533,600 |
| 2025-06-04 | 140.00 | 141.00 | 139.00 | 139.00 | 123.81 | 35,878,500 |
| 2025-06-03 | 141.00 | 141.00 | 139.00 | 140.00 | 124.70 | 33,591,400 |
| 2025-06-02 | 141.00 | 142.00 | 139.00 | 141.00 | 125.59 | 92,186,200 |
| 2025-05-28 | 143.00 | 143.00 | 140.00 | 141.00 | 125.59 | 51,388,200 |
| 2025-05-27 | 143.00 | 144.00 | 141.00 | 142.00 | 126.48 | 38,260,400 |
| 2025-05-26 | 144.00 | 145.00 | 142.00 | 143.00 | 127.37 | 50,450,000 |
| 2025-05-23 | 145.00 | 145.00 | 143.00 | 144.00 | 128.26 | 21,048,000 |
| 2025-05-22 | 144.00 | 145.00 | 143.00 | 145.00 | 129.16 | 63,785,300 |
| 2025-05-21 | 146.00 | 147.00 | 144.00 | 145.00 | 129.16 | 68,447,700 |
| 2025-05-20 | 145.00 | 148.00 | 145.00 | 145.00 | 129.16 | 140,416,600 |
| 2025-05-19 | 144.00 | 145.00 | 142.00 | 145.00 | 129.16 | 85,991,900 |
| 2025-05-16 | 141.00 | 144.00 | 141.00 | 143.00 | 127.37 | 79,840,400 |
| 2025-05-15 | 141.00 | 143.00 | 140.00 | 140.00 | 124.70 | 96,482,100 |
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.