Pembangunan Graha Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 123.00 | 125.00 | 117.00 | 122.00 | 122.00 | 5,600 |
| 2024-05-06 | 125.00 | 125.00 | 115.00 | 117.00 | 117.00 | 3,300 |
| 2024-05-03 | 124.00 | 125.00 | 121.00 | 125.00 | 125.00 | 6,700 |
| 2024-05-02 | 118.00 | 125.00 | 118.00 | 125.00 | 125.00 | 13,500 |
| 2024-04-30 | 115.00 | 126.00 | 115.00 | 120.00 | 120.00 | 4,300 |
| 2024-04-29 | 125.00 | 127.00 | 119.00 | 120.00 | 120.00 | 9,900 |
| 2024-04-26 | 127.00 | 127.00 | 118.00 | 127.00 | 127.00 | 183,100 |
| 2024-04-25 | 121.00 | 124.00 | 121.00 | 122.00 | 122.00 | 500 |
| 2024-04-24 | 128.00 | 133.00 | 122.00 | 124.00 | 124.00 | 22,500 |
| 2024-04-23 | 129.00 | 134.00 | 123.00 | 129.00 | 129.00 | 14,500 |
| 2024-04-22 | 123.00 | 135.00 | 118.00 | 129.00 | 129.00 | 109,600 |
| 2024-04-19 | 131.00 | 140.00 | 119.00 | 119.00 | 119.00 | 293,200 |
| 2024-04-18 | 132.00 | 141.00 | 132.00 | 140.00 | 140.00 | 49,800 |
| 2024-04-17 | 143.00 | 143.00 | 136.00 | 139.00 | 139.00 | 4,200 |
| 2024-04-16 | 136.00 | 159.00 | 133.00 | 139.00 | 139.00 | 217,400 |
| 2024-04-05 | 138.00 | 160.00 | 132.00 | 136.00 | 136.00 | 117,900 |
| 2024-04-04 | 140.00 | 141.00 | 132.00 | 138.00 | 138.00 | 23,000 |
| 2024-04-03 | 145.00 | 148.00 | 133.00 | 141.00 | 141.00 | 28,300 |
| 2024-04-02 | 138.00 | 147.00 | 138.00 | 145.00 | 145.00 | 11,800 |
| 2024-04-01 | 132.00 | 155.00 | 132.00 | 144.00 | 144.00 | 67,000 |
| 2024-03-28 | 135.00 | 143.00 | 133.00 | 135.00 | 135.00 | 19,300 |
| 2024-03-27 | 130.00 | 140.00 | 130.00 | 136.00 | 136.00 | 7,000 |
| 2024-03-26 | 145.00 | 145.00 | 136.00 | 144.00 | 144.00 | 2,600 |
| 2024-03-25 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 5,600 |
| 2024-03-22 | 142.00 | 142.00 | 141.00 | 142.00 | 142.00 | 5,100 |
| 2024-03-21 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 100 |
| 2024-03-20 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 2,100 |
| 2024-03-19 | 140.00 | 155.00 | 134.00 | 142.00 | 142.00 | 144,700 |
| 2024-03-18 | 143.00 | 147.00 | 139.00 | 140.00 | 140.00 | 15,700 |
| 2024-03-15 | 147.00 | 147.00 | 136.00 | 142.00 | 142.00 | 4,200 |
| 2024-03-14 | 142.00 | 148.00 | 135.00 | 148.00 | 148.00 | 4,600 |
| 2024-03-13 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1,900 |
| 2024-03-08 | 140.00 | 143.00 | 130.00 | 142.00 | 142.00 | 52,500 |
| 2024-03-07 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 1,100 |
| 2024-03-06 | 146.00 | 146.00 | 140.00 | 143.00 | 143.00 | 800 |
| 2024-03-05 | 140.00 | 147.00 | 140.00 | 140.00 | 140.00 | 7,200 |
| 2024-03-04 | 143.00 | 143.00 | 132.00 | 142.00 | 142.00 | 12,100 |
| 2024-03-01 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 29,800 |
| 2024-02-29 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 17,100 |
| 2024-02-28 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 61,700 |
| 2024-02-27 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 5,800 |
| 2024-02-26 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 40,300 |
| 2024-02-23 | 156.00 | 156.00 | 147.00 | 148.00 | 148.00 | 5,100 |
| 2024-02-22 | 146.00 | 149.00 | 145.00 | 149.00 | 149.00 | 800 |
| 2024-02-21 | 143.00 | 150.00 | 141.00 | 150.00 | 150.00 | 200,500 |
| 2024-02-20 | 143.00 | 145.00 | 142.00 | 145.00 | 145.00 | 257,400 |
| 2024-02-19 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 1,500 |
| 2024-02-16 | 144.00 | 149.00 | 144.00 | 144.00 | 144.00 | 61,800 |
| 2024-02-15 | 148.00 | 148.00 | 143.00 | 144.00 | 144.00 | 4,900 |
| 2024-02-13 | 142.00 | 164.00 | 142.00 | 148.00 | 148.00 | 157,400 |
| 2024-02-12 | 144.00 | 151.00 | 142.00 | 151.00 | 151.00 | 4,500 |
| 2024-02-07 | 137.00 | 152.00 | 137.00 | 152.00 | 152.00 | 120,800 |
| 2024-02-06 | 135.00 | 141.00 | 135.00 | 141.00 | 141.00 | 700 |
| 2024-02-05 | 143.00 | 143.00 | 132.00 | 141.00 | 141.00 | 2,400 |
| 2024-02-02 | 142.00 | 142.00 | 136.00 | 141.00 | 141.00 | 2,200 |
| 2024-02-01 | 144.00 | 145.00 | 132.00 | 141.00 | 141.00 | 13,200 |
| 2024-01-31 | 142.00 | 142.00 | 134.00 | 141.00 | 141.00 | 11,500 |
| 2024-01-30 | 140.00 | 141.00 | 136.00 | 141.00 | 141.00 | 3,400 |
| 2024-01-29 | 147.00 | 150.00 | 138.00 | 139.00 | 139.00 | 33,600 |
| 2024-01-26 | 150.00 | 166.00 | 137.00 | 147.00 | 147.00 | 572,100 |
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.