Pembangunan Graha Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 110.00 | 110.00 | 101.00 | 108.00 | 108.00 | 300 |
| 2024-08-06 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 900 |
| 2024-08-05 | 108.00 | 108.00 | 99.000 | 107.00 | 107.00 | 18,800 |
| 2024-08-02 | 110.00 | 111.00 | 100.00 | 108.00 | 108.00 | 32,500 |
| 2024-08-01 | 117.00 | 117.00 | 106.00 | 111.00 | 111.00 | 33,900 |
| 2024-07-31 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 1,900 |
| 2024-07-30 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 6,100 |
| 2024-07-29 | 112.00 | 112.00 | 107.00 | 111.00 | 111.00 | 600 |
| 2024-07-26 | 117.00 | 117.00 | 107.00 | 111.00 | 111.00 | 7,600 |
| 2024-07-25 | 113.00 | 113.00 | 107.00 | 111.00 | 111.00 | 13,300 |
| 2024-07-24 | 117.00 | 117.00 | 109.00 | 113.00 | 113.00 | 2,600 |
| 2024-07-23 | 118.00 | 118.00 | 107.00 | 113.00 | 113.00 | 275,200 |
| 2024-07-22 | 116.00 | 118.00 | 115.00 | 118.00 | 118.00 | 29,500 |
| 2024-07-19 | 117.00 | 119.00 | 110.00 | 116.00 | 116.00 | 85,900 |
| 2024-07-18 | 115.00 | 121.00 | 112.00 | 117.00 | 117.00 | 164,300 |
| 2024-07-17 | 114.00 | 115.00 | 108.00 | 109.00 | 109.00 | 65,000 |
| 2024-07-16 | 115.00 | 115.00 | 108.00 | 114.00 | 114.00 | 900 |
| 2024-07-15 | 115.00 | 115.00 | 107.00 | 108.00 | 108.00 | 14,100 |
| 2024-07-12 | 116.00 | 116.00 | 111.00 | 111.00 | 111.00 | 1,000 |
| 2024-07-11 | 112.00 | 116.00 | 110.00 | 116.00 | 116.00 | 2,000 |
| 2024-07-10 | 117.00 | 117.00 | 108.00 | 117.00 | 117.00 | 282,100 |
| 2024-07-09 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 100 |
| 2024-07-08 | 115.00 | 115.00 | 109.00 | 115.00 | 115.00 | 500 |
| 2024-07-05 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 43,000 |
| 2024-07-04 | 111.00 | 115.00 | 111.00 | 114.00 | 114.00 | 3,700 |
| 2024-07-03 | 117.00 | 118.00 | 109.00 | 111.00 | 111.00 | 17,200 |
| 2024-07-02 | 109.00 | 116.00 | 109.00 | 116.00 | 116.00 | 3,000 |
| 2024-07-01 | 119.00 | 119.00 | 108.00 | 108.00 | 108.00 | 2,000 |
| 2024-06-28 | 117.00 | 117.00 | 112.00 | 115.00 | 115.00 | 4,400 |
| 2024-06-27 | 120.00 | 120.00 | 107.00 | 115.00 | 115.00 | 700 |
| 2024-06-26 | 115.00 | 115.00 | 109.00 | 114.00 | 114.00 | 3,700 |
| 2024-06-25 | 117.00 | 117.00 | 111.00 | 111.00 | 111.00 | 1,200 |
| 2024-06-24 | 109.00 | 117.00 | 109.00 | 115.00 | 115.00 | 900 |
| 2024-06-21 | 112.00 | 119.00 | 105.00 | 115.00 | 115.00 | 16,300 |
| 2024-06-20 | 119.00 | 119.00 | 110.00 | 112.00 | 112.00 | 3,300 |
| 2024-06-19 | 118.00 | 118.00 | 105.00 | 113.00 | 113.00 | 53,400 |
| 2024-06-14 | 122.00 | 122.00 | 110.00 | 116.00 | 116.00 | 80,500 |
| 2024-06-13 | 111.00 | 117.00 | 111.00 | 116.00 | 116.00 | 5,900 |
| 2024-06-12 | 117.00 | 117.00 | 111.00 | 112.00 | 112.00 | 56,700 |
| 2024-06-11 | 110.00 | 118.00 | 110.00 | 110.00 | 110.00 | 9,000 |
| 2024-06-10 | 117.00 | 119.00 | 110.00 | 111.00 | 111.00 | 18,800 |
| 2024-06-07 | 119.00 | 120.00 | 115.00 | 117.00 | 117.00 | 3,400 |
| 2024-06-06 | 110.00 | 119.00 | 110.00 | 115.00 | 115.00 | 1,400 |
| 2024-06-05 | 110.00 | 120.00 | 110.00 | 111.00 | 111.00 | 1,500 |
| 2024-06-04 | 120.00 | 120.00 | 112.00 | 120.00 | 120.00 | 2,600 |
| 2024-06-03 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 4,700 |
| 2024-05-31 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 50,700 |
| 2024-05-30 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | 2,600 |
| 2024-05-29 | 114.00 | 120.00 | 112.00 | 119.00 | 119.00 | 35,400 |
| 2024-05-28 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | 26,100 |
| 2024-05-27 | 119.00 | 119.00 | 115.00 | 118.00 | 118.00 | 16,100 |
| 2024-05-22 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 1,000 |
| 2024-05-21 | 118.00 | 123.00 | 118.00 | 118.00 | 118.00 | 8,900 |
| 2024-05-20 | 123.00 | 124.00 | 117.00 | 117.00 | 117.00 | 27,500 |
| 2024-05-17 | 124.00 | 125.00 | 116.00 | 124.00 | 124.00 | 48,200 |
| 2024-05-16 | 116.00 | 124.00 | 116.00 | 124.00 | 124.00 | 7,200 |
| 2024-05-15 | 117.00 | 130.00 | 117.00 | 119.00 | 119.00 | 84,900 |
| 2024-05-14 | 120.00 | 125.00 | 116.00 | 117.00 | 117.00 | 12,700 |
| 2024-05-13 | 118.00 | 125.00 | 118.00 | 124.00 | 124.00 | 2,300 |
| 2024-05-08 | 122.00 | 125.00 | 115.00 | 125.00 | 125.00 | 151,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 1.0000 IDR |
| 2022-11-30 | 10.0000 IDR |
| 2022-08-03 | 1.0000 IDR |
| 2020-08-06 | 1.0000 IDR |
| 2019-06-26 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.