Pembangunan Graha Lestari Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	170.00	170.00	160.00	163.00	163.00	11,000
2023-10-30	169.00	169.00	167.00	167.00	167.00	3,300
2023-10-27	173.00	177.00	162.00	172.00	172.00	41,200
2023-10-26	179.00	179.00	164.00	173.00	173.00	88,200
2023-10-25	185.00	186.00	171.00	173.00	173.00	84,100
2023-10-24	169.00	185.00	155.00	185.00	185.00	57,800
2023-10-23	159.00	166.00	159.00	160.00	160.00	4,200
2023-10-20	165.00	165.00	154.00	156.00	156.00	41,700
2023-10-19	169.00	169.00	165.00	165.00	165.00	10,300
2023-10-18	160.00	170.00	160.00	165.00	165.00	700
2023-10-17	170.00	170.00	150.00	170.00	170.00	2,000
2023-10-16	168.00	168.00	168.00	168.00	168.00	1,000
2023-10-13	170.00	170.00	168.00	168.00	168.00	3,200
2023-10-12	170.00	170.00	166.00	168.00	168.00	7,200
2023-10-11	168.00	170.00	168.00	170.00	170.00	1,300
2023-10-10	166.00	169.00	166.00	169.00	169.00	8,100
2023-10-09	176.00	176.00	167.00	169.00	169.00	3,800
2023-10-06	168.00	168.00	166.00	166.00	166.00	2,200
2023-10-05	177.00	177.00	165.00	165.00	165.00	1,900
2023-10-04	161.00	171.00	160.00	167.00	167.00	74,900
2023-10-03	170.00	175.00	165.00	172.00	172.00	16,900
2023-10-02	169.00	180.00	154.00	172.00	172.00	108,500
2023-09-29	168.00	168.00	166.00	167.00	167.00	14,600
2023-09-27	167.00	175.00	160.00	168.00	168.00	52,100
2023-09-26	178.00	178.00	167.00	167.00	167.00	108,600
2023-09-25	178.00	181.00	167.00	168.00	168.00	131,900
2023-09-22	180.00	183.00	174.00	181.00	181.00	24,000
2023-09-21	175.00	214.00	175.00	179.00	179.00	211,800
2023-09-20	185.00	185.00	169.00	175.00	175.00	203,600
2023-09-19	164.00	187.00	164.00	176.00	176.00	231,100
2023-09-18	165.00	175.00	165.00	174.00	174.00	2,900
2023-09-15	178.00	178.00	171.00	175.00	175.00	2,500
2023-09-14	161.00	176.00	161.00	176.00	176.00	9,300
2023-09-13	169.00	172.00	168.00	171.00	171.00	10,300
2023-09-12	176.00	184.00	167.00	168.00	168.00	119,900
2023-09-11	182.00	182.00	174.00	178.00	178.00	3,200
2023-09-08	185.00	186.00	135.00	185.00	185.00	180,800
2023-09-07	188.00	188.00	181.00	185.00	185.00	5,900
2023-09-06	188.00	188.00	180.00	180.00	180.00	32,500
2023-09-05	183.00	192.00	183.00	185.00	185.00	46,700
2023-09-04	195.00	198.00	182.00	183.00	183.00	208,800
2023-09-01	185.00	186.00	182.00	184.00	184.00	10,500
2023-08-31	187.00	187.00	183.00	185.00	185.00	2,200
2023-08-30	183.00	183.00	182.00	182.00	182.00	44,800
2023-08-29	193.00	200.00	180.00	183.00	183.00	119,000
2023-08-28	191.00	199.00	182.00	193.00	193.00	7,600
2023-08-25	190.00	199.00	190.00	191.00	191.00	4,000
2023-08-24	183.00	210.00	175.00	190.00	190.00	73,900
2023-08-23	183.00	186.00	183.00	183.00	183.00	16,900
2023-08-22	182.00	191.00	177.00	183.00	183.00	22,200
2023-08-21	200.00	200.00	180.00	184.00	184.00	325,900
2023-08-18	198.00	198.00	180.00	180.00	180.00	285,400
2023-08-16	195.00	198.00	194.00	195.00	195.00	4,100
2023-08-15	197.00	197.00	193.00	195.00	195.00	8,300
2023-08-14	195.00	197.00	191.00	197.00	197.00	17,000
2023-08-11	200.00	200.00	190.00	195.00	195.00	18,600
2023-08-10	199.00	199.00	192.00	197.00	197.00	5,100
2023-08-09	195.00	199.00	188.00	197.00	197.00	29,700
2023-08-08	200.00	200.00	199.00	199.00	199.00	600
2023-08-07	190.00	200.00	190.00	199.00	199.00	1,600

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.