Puradelta Lestari PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 144.00 | 147.00 | 144.00 | 144.00 | 107.13 | 11,913,000 |
| 2025-02-03 | 147.00 | 147.00 | 144.00 | 145.00 | 107.87 | 24,133,400 |
| 2025-01-31 | 147.00 | 148.00 | 146.00 | 147.00 | 109.36 | 7,938,000 |
| 2025-01-30 | 148.00 | 149.00 | 146.00 | 147.00 | 109.36 | 13,238,700 |
| 2025-01-24 | 148.00 | 149.00 | 148.00 | 148.00 | 110.11 | 5,512,000 |
| 2025-01-23 | 148.00 | 149.00 | 147.00 | 148.00 | 110.11 | 10,742,300 |
| 2025-01-22 | 148.00 | 148.00 | 147.00 | 148.00 | 110.11 | 18,237,900 |
| 2025-01-21 | 148.00 | 149.00 | 147.00 | 148.00 | 110.11 | 11,429,700 |
| 2025-01-20 | 149.00 | 149.00 | 147.00 | 148.00 | 110.11 | 10,733,900 |
| 2025-01-17 | 147.00 | 149.00 | 147.00 | 148.00 | 110.11 | 12,375,700 |
| 2025-01-16 | 148.00 | 149.00 | 147.00 | 147.00 | 109.36 | 15,777,500 |
| 2025-01-15 | 147.00 | 149.00 | 146.00 | 148.00 | 110.11 | 16,464,400 |
| 2025-01-14 | 147.00 | 149.00 | 147.00 | 147.00 | 109.36 | 7,397,300 |
| 2025-01-13 | 149.00 | 150.00 | 147.00 | 147.00 | 109.36 | 11,887,500 |
| 2025-01-10 | 149.00 | 150.00 | 148.00 | 149.00 | 110.85 | 4,732,800 |
| 2025-01-09 | 149.00 | 150.00 | 148.00 | 149.00 | 110.85 | 5,118,400 |
| 2025-01-08 | 149.00 | 150.00 | 148.00 | 149.00 | 110.85 | 10,473,300 |
| 2025-01-07 | 150.00 | 151.00 | 148.00 | 149.00 | 110.85 | 19,596,200 |
| 2025-01-06 | 150.00 | 151.00 | 149.00 | 149.00 | 110.85 | 8,433,200 |
| 2025-01-03 | 149.00 | 151.00 | 149.00 | 150.00 | 111.59 | 9,782,200 |
| 2025-01-02 | 149.00 | 150.00 | 148.00 | 149.00 | 110.85 | 12,061,600 |
| 2024-12-30 | 150.00 | 150.00 | 148.00 | 149.00 | 110.85 | 11,209,000 |
| 2024-12-27 | 150.00 | 150.00 | 148.00 | 150.00 | 111.59 | 16,823,400 |
| 2024-12-24 | 148.00 | 150.00 | 148.00 | 150.00 | 111.59 | 8,147,500 |
| 2024-12-23 | 150.00 | 150.00 | 148.00 | 148.00 | 110.11 | 12,860,300 |
| 2024-12-20 | 149.00 | 150.00 | 148.00 | 149.00 | 110.85 | 17,270,200 |
| 2024-12-19 | 151.00 | 152.00 | 148.00 | 149.00 | 110.85 | 46,433,900 |
| 2024-12-18 | 151.00 | 152.00 | 150.00 | 151.00 | 112.34 | 14,673,700 |
| 2024-12-17 | 153.00 | 154.00 | 150.00 | 150.00 | 111.59 | 27,491,600 |
| 2024-12-16 | 155.00 | 155.00 | 151.00 | 153.00 | 113.83 | 33,855,800 |
| 2024-12-13 | 155.00 | 156.00 | 154.00 | 155.00 | 115.31 | 22,505,700 |
| 2024-12-12 | 158.00 | 158.00 | 155.00 | 155.00 | 115.31 | 44,087,600 |
| 2024-12-11 | 159.00 | 159.00 | 157.00 | 158.00 | 117.55 | 22,787,600 |
| 2024-12-10 | 158.00 | 159.00 | 157.00 | 158.00 | 117.55 | 11,894,500 |
| 2024-12-09 | 158.00 | 160.00 | 157.00 | 159.00 | 118.29 | 16,075,100 |
| 2024-12-06 | 157.00 | 158.00 | 156.00 | 158.00 | 117.55 | 14,860,100 |
| 2024-12-05 | 158.00 | 158.00 | 156.00 | 156.00 | 116.06 | 18,331,900 |
| 2024-12-04 | 158.00 | 158.00 | 156.00 | 157.00 | 116.80 | 26,017,000 |
| 2024-12-03 | 158.00 | 158.00 | 157.00 | 158.00 | 117.55 | 16,348,900 |
| 2024-12-02 | 160.00 | 160.00 | 157.00 | 157.00 | 116.80 | 36,911,400 |
| 2024-11-29 | 161.00 | 161.00 | 159.00 | 159.00 | 118.29 | 15,220,800 |
| 2024-11-28 | 161.00 | 161.00 | 160.00 | 160.00 | 119.03 | 8,194,200 |
| 2024-11-26 | 160.00 | 161.00 | 159.00 | 160.00 | 119.03 | 14,603,800 |
| 2024-11-25 | 159.00 | 161.00 | 158.00 | 159.00 | 118.29 | 14,045,200 |
| 2024-11-22 | 159.00 | 160.00 | 158.00 | 159.00 | 118.29 | 17,725,400 |
| 2024-11-21 | 160.00 | 161.00 | 158.00 | 159.00 | 118.29 | 24,162,400 |
| 2024-11-20 | 161.00 | 161.00 | 160.00 | 160.00 | 119.03 | 9,432,400 |
| 2024-11-19 | 160.00 | 161.00 | 159.00 | 160.00 | 119.03 | 10,660,500 |
| 2024-11-18 | 160.00 | 161.00 | 159.00 | 160.00 | 119.03 | 15,091,100 |
| 2024-11-15 | 161.00 | 161.00 | 160.00 | 160.00 | 119.03 | 14,545,700 |
| 2024-11-14 | 160.00 | 161.00 | 160.00 | 160.00 | 119.03 | 11,304,400 |
| 2024-11-13 | 160.00 | 161.00 | 159.00 | 160.00 | 119.03 | 11,835,400 |
| 2024-11-12 | 159.00 | 161.00 | 159.00 | 160.00 | 119.03 | 26,384,900 |
| 2024-11-11 | 160.00 | 162.00 | 159.00 | 159.00 | 118.29 | 35,505,400 |
| 2024-11-08 | 162.00 | 163.00 | 160.00 | 160.00 | 119.03 | 17,873,000 |
| 2024-11-07 | 162.00 | 162.00 | 160.00 | 162.00 | 120.52 | 17,558,100 |
| 2024-11-06 | 162.00 | 163.00 | 160.00 | 161.00 | 119.78 | 41,719,700 |
| 2024-11-05 | 162.00 | 163.00 | 161.00 | 162.00 | 120.52 | 21,703,300 |
| 2024-11-04 | 164.00 | 164.00 | 162.00 | 162.00 | 120.52 | 31,585,500 |
| 2024-11-01 | 165.00 | 166.00 | 163.00 | 163.00 | 121.27 | 23,816,400 |
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.