Puradelta Lestari PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 139.00 | 145.00 | 139.00 | 141.00 | 125.59 | 174,246,800 |
| 2025-05-09 | 146.00 | 147.00 | 138.00 | 138.00 | 122.92 | 427,909,000 |
| 2025-05-08 | 150.00 | 150.00 | 150.00 | 150.00 | 133.61 | 82,963,000 |
| 2025-05-07 | 176.00 | 176.00 | 174.00 | 176.00 | 130.94 | 628,153,600 |
| 2025-05-06 | 176.00 | 177.00 | 173.00 | 176.00 | 130.94 | 315,077,300 |
| 2025-05-05 | 176.00 | 178.00 | 174.00 | 176.00 | 130.94 | 299,777,200 |
| 2025-05-02 | 175.00 | 176.00 | 172.00 | 175.00 | 130.19 | 229,699,900 |
| 2025-04-30 | 178.00 | 179.00 | 173.00 | 174.00 | 129.45 | 269,694,200 |
| 2025-04-29 | 180.00 | 185.00 | 173.00 | 176.00 | 130.94 | 684,594,200 |
| 2025-04-28 | 152.00 | 179.00 | 152.00 | 178.00 | 132.43 | 938,727,800 |
| 2025-04-25 | 147.00 | 151.00 | 146.00 | 151.00 | 112.34 | 49,167,100 |
| 2025-04-24 | 145.00 | 147.00 | 144.00 | 147.00 | 109.36 | 14,675,300 |
| 2025-04-23 | 145.00 | 146.00 | 144.00 | 145.00 | 107.87 | 14,762,800 |
| 2025-04-22 | 143.00 | 145.00 | 142.00 | 145.00 | 107.87 | 6,106,300 |
| 2025-04-21 | 142.00 | 145.00 | 142.00 | 143.00 | 106.39 | 12,267,600 |
| 2025-04-17 | 140.00 | 142.00 | 139.00 | 142.00 | 105.64 | 17,309,300 |
| 2025-04-16 | 141.00 | 142.00 | 139.00 | 140.00 | 104.15 | 5,928,600 |
| 2025-04-15 | 138.00 | 142.00 | 138.00 | 140.00 | 104.15 | 17,919,500 |
| 2025-04-14 | 134.00 | 138.00 | 134.00 | 138.00 | 102.67 | 23,890,500 |
| 2025-04-11 | 135.00 | 135.00 | 133.00 | 134.00 | 99.691 | 4,813,700 |
| 2025-04-10 | 133.00 | 136.00 | 133.00 | 135.00 | 100.43 | 11,817,600 |
| 2025-04-09 | 130.00 | 132.00 | 129.00 | 131.00 | 97.459 | 18,884,700 |
| 2025-04-08 | 130.00 | 132.00 | 127.00 | 129.00 | 95.971 | 37,657,100 |
| 2025-03-27 | 136.00 | 137.00 | 135.00 | 136.00 | 101.18 | 3,457,400 |
| 2025-03-26 | 134.00 | 137.00 | 133.00 | 136.00 | 101.18 | 13,103,800 |
| 2025-03-25 | 133.00 | 134.00 | 132.00 | 133.00 | 98.947 | 11,175,300 |
| 2025-03-24 | 135.00 | 135.00 | 131.00 | 133.00 | 98.947 | 15,830,600 |
| 2025-03-21 | 136.00 | 136.00 | 133.00 | 135.00 | 100.43 | 8,940,700 |
| 2025-03-20 | 133.00 | 137.00 | 132.00 | 136.00 | 101.18 | 8,803,900 |
| 2025-03-19 | 132.00 | 134.00 | 131.00 | 133.00 | 98.947 | 10,766,400 |
| 2025-03-18 | 135.00 | 137.00 | 131.00 | 132.00 | 98.203 | 28,209,100 |
| 2025-03-17 | 137.00 | 139.00 | 135.00 | 135.00 | 100.43 | 20,031,200 |
| 2025-03-14 | 137.00 | 139.00 | 136.00 | 137.00 | 101.92 | 17,510,900 |
| 2025-03-13 | 136.00 | 139.00 | 136.00 | 137.00 | 101.92 | 14,437,500 |
| 2025-03-12 | 131.00 | 137.00 | 131.00 | 136.00 | 101.18 | 19,203,600 |
| 2025-03-11 | 133.00 | 134.00 | 130.00 | 131.00 | 97.459 | 15,693,600 |
| 2025-03-10 | 132.00 | 134.00 | 131.00 | 133.00 | 98.947 | 16,037,200 |
| 2025-03-07 | 134.00 | 135.00 | 131.00 | 131.00 | 97.459 | 13,915,700 |
| 2025-03-06 | 133.00 | 135.00 | 132.00 | 134.00 | 99.691 | 13,791,000 |
| 2025-03-05 | 131.00 | 134.00 | 130.00 | 133.00 | 98.947 | 11,921,200 |
| 2025-03-04 | 131.00 | 133.00 | 129.00 | 131.00 | 97.459 | 11,148,400 |
| 2025-03-03 | 130.00 | 134.00 | 129.00 | 131.00 | 97.459 | 30,808,100 |
| 2025-02-28 | 134.00 | 134.00 | 128.00 | 130.00 | 96.715 | 31,533,000 |
| 2025-02-27 | 134.00 | 135.00 | 131.00 | 133.00 | 98.947 | 24,742,100 |
| 2025-02-26 | 135.00 | 136.00 | 134.00 | 134.00 | 99.691 | 11,383,700 |
| 2025-02-25 | 136.00 | 137.00 | 135.00 | 135.00 | 100.43 | 15,555,800 |
| 2025-02-24 | 137.00 | 138.00 | 135.00 | 136.00 | 101.18 | 11,459,600 |
| 2025-02-21 | 137.00 | 139.00 | 136.00 | 137.00 | 101.92 | 7,573,700 |
| 2025-02-20 | 138.00 | 139.00 | 137.00 | 137.00 | 101.92 | 11,290,200 |
| 2025-02-19 | 140.00 | 140.00 | 138.00 | 138.00 | 102.67 | 15,309,200 |
| 2025-02-18 | 142.00 | 143.00 | 139.00 | 140.00 | 104.15 | 19,508,700 |
| 2025-02-17 | 143.00 | 144.00 | 141.00 | 142.00 | 105.64 | 10,404,100 |
| 2025-02-14 | 140.00 | 144.00 | 140.00 | 142.00 | 105.64 | 19,734,400 |
| 2025-02-13 | 136.00 | 140.00 | 136.00 | 139.00 | 103.41 | 17,875,600 |
| 2025-02-12 | 136.00 | 137.00 | 134.00 | 135.00 | 100.43 | 10,948,400 |
| 2025-02-11 | 138.00 | 139.00 | 135.00 | 136.00 | 101.18 | 20,880,500 |
| 2025-02-10 | 141.00 | 141.00 | 137.00 | 138.00 | 102.67 | 13,782,600 |
| 2025-02-07 | 139.00 | 141.00 | 138.00 | 141.00 | 104.90 | 15,107,400 |
| 2025-02-06 | 143.00 | 144.00 | 138.00 | 138.00 | 102.67 | 46,551,700 |
| 2025-02-05 | 145.00 | 146.00 | 143.00 | 143.00 | 106.39 | 28,384,200 |
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.