Pembangunan Graha Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 150.00 | 166.00 | 137.00 | 147.00 | 147.00 | 572,100 |
| 2024-01-25 | 146.00 | 146.00 | 137.00 | 144.00 | 144.00 | 3,300 |
| 2024-01-24 | 144.00 | 147.00 | 141.00 | 141.00 | 141.00 | 8,500 |
| 2024-01-23 | 162.00 | 162.00 | 142.00 | 144.00 | 144.00 | 12,000 |
| 2024-01-22 | 140.00 | 152.00 | 140.00 | 152.00 | 152.00 | 1,000 |
| 2024-01-19 | 136.00 | 158.00 | 135.00 | 150.00 | 150.00 | 18,000 |
| 2024-01-18 | 150.00 | 150.00 | 143.00 | 145.00 | 145.00 | 3,000 |
| 2024-01-17 | 154.00 | 156.00 | 142.00 | 142.00 | 142.00 | 8,200 |
| 2024-01-16 | 145.00 | 156.00 | 135.00 | 150.00 | 150.00 | 58,700 |
| 2024-01-15 | 148.00 | 148.00 | 144.00 | 145.00 | 145.00 | 52,300 |
| 2024-01-12 | 135.00 | 141.00 | 132.00 | 140.00 | 140.00 | 51,700 |
| 2024-01-11 | 140.00 | 188.00 | 134.00 | 141.00 | 141.00 | 953,400 |
| 2024-01-10 | 134.00 | 140.00 | 134.00 | 140.00 | 140.00 | 500 |
| 2024-01-09 | 136.00 | 143.00 | 132.00 | 136.00 | 136.00 | 36,200 |
| 2024-01-08 | 145.00 | 145.00 | 135.00 | 135.00 | 135.00 | 34,700 |
| 2024-01-05 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 400 |
| 2024-01-04 | 145.00 | 145.00 | 121.00 | 143.00 | 143.00 | 8,100 |
| 2024-01-03 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 5,000 |
| 2024-01-02 | 165.00 | 165.00 | 146.00 | 146.00 | 146.00 | 8,000 |
| 2023-12-29 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2,600 |
| 2023-12-28 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 600 |
| 2023-12-27 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2023-12-22 | 151.00 | 151.00 | 149.00 | 149.00 | 149.00 | 2,100 |
| 2023-12-21 | 151.00 | 151.00 | 146.00 | 146.00 | 146.00 | 1,100 |
| 2023-12-20 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 3,600 |
| 2023-12-19 | 150.00 | 151.00 | 143.00 | 150.00 | 150.00 | 177,100 |
| 2023-12-18 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 8,000 |
| 2023-12-15 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 100 |
| 2023-12-14 | 151.00 | 154.00 | 151.00 | 153.00 | 153.00 | 9,700 |
| 2023-12-13 | 154.00 | 154.00 | 147.00 | 151.00 | 151.00 | 4,700 |
| 2023-12-12 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 203,300 |
| 2023-12-11 | 144.00 | 154.00 | 144.00 | 149.00 | 149.00 | 100,500 |
| 2023-12-08 | 150.00 | 154.00 | 136.00 | 149.00 | 149.00 | 261,400 |
| 2023-12-07 | 140.00 | 150.00 | 136.00 | 150.00 | 150.00 | 216,200 |
| 2023-12-06 | 139.00 | 148.00 | 139.00 | 140.00 | 140.00 | 359,600 |
| 2023-12-05 | 149.00 | 149.00 | 139.00 | 139.00 | 139.00 | 74,200 |
| 2023-12-04 | 151.00 | 151.00 | 149.00 | 149.00 | 149.00 | 162,300 |
| 2023-12-01 | 150.00 | 155.00 | 150.00 | 150.00 | 150.00 | 300,900 |
| 2023-11-30 | 157.00 | 157.00 | 149.00 | 150.00 | 150.00 | 651,700 |
| 2023-11-29 | 161.00 | 161.00 | 150.00 | 151.00 | 151.00 | 239,600 |
| 2023-11-28 | 150.00 | 165.00 | 150.00 | 161.00 | 161.00 | 50,900 |
| 2023-11-27 | 169.00 | 169.00 | 140.00 | 153.00 | 153.00 | 142,900 |
| 2023-11-24 | 173.00 | 173.00 | 155.00 | 166.00 | 166.00 | 8,800 |
| 2023-11-23 | 168.00 | 171.00 | 168.00 | 169.00 | 169.00 | 400 |
| 2023-11-22 | 166.00 | 170.00 | 166.00 | 169.00 | 169.00 | 600 |
| 2023-11-21 | 174.00 | 174.00 | 162.00 | 168.00 | 168.00 | 16,900 |
| 2023-11-20 | 169.00 | 170.00 | 162.00 | 166.00 | 166.00 | 4,600 |
| 2023-11-17 | 169.00 | 169.00 | 164.00 | 164.00 | 164.00 | 35,400 |
| 2023-11-16 | 170.00 | 170.00 | 160.00 | 169.00 | 169.00 | 107,700 |
| 2023-11-15 | 171.00 | 172.00 | 158.00 | 170.00 | 170.00 | 24,400 |
| 2023-11-14 | 175.00 | 175.00 | 163.00 | 172.00 | 172.00 | 7,300 |
| 2023-11-13 | 176.00 | 176.00 | 166.00 | 172.00 | 172.00 | 3,400 |
| 2023-11-10 | 172.00 | 174.00 | 166.00 | 172.00 | 172.00 | 18,900 |
| 2023-11-09 | 177.00 | 177.00 | 168.00 | 168.00 | 168.00 | 800 |
| 2023-11-08 | 173.00 | 182.00 | 164.00 | 175.00 | 175.00 | 800 |
| 2023-11-07 | 172.00 | 175.00 | 168.00 | 173.00 | 173.00 | 11,400 |
| 2023-11-06 | 168.00 | 172.00 | 168.00 | 171.00 | 171.00 | 16,100 |
| 2023-11-03 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 300 |
| 2023-11-02 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 700 |
| 2023-11-01 | 165.00 | 170.00 | 163.00 | 167.00 | 167.00 | 1,200 |
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.