Pembangunan Graha Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 193.00 | 199.00 | 191.00 | 199.00 | 199.00 | 3,000 |
| 2023-08-03 | 190.00 | 200.00 | 190.00 | 199.00 | 199.00 | 12,000 |
| 2023-08-02 | 200.00 | 200.00 | 194.00 | 200.00 | 200.00 | 1,400 |
| 2023-08-01 | 200.00 | 200.00 | 193.00 | 200.00 | 200.00 | 4,500 |
| 2023-07-31 | 204.00 | 204.00 | 196.00 | 198.00 | 198.00 | 3,100 |
| 2023-07-28 | 210.00 | 210.00 | 200.00 | 204.00 | 204.00 | 10,400 |
| 2023-07-27 | 200.00 | 216.00 | 192.00 | 210.00 | 210.00 | 3,705,600 |
| 2023-07-26 | 198.00 | 200.00 | 197.00 | 200.00 | 200.00 | 15,400 |
| 2023-07-25 | 200.00 | 206.00 | 195.00 | 197.00 | 197.00 | 118,200 |
| 2023-07-24 | 206.00 | 208.00 | 198.00 | 208.00 | 208.00 | 23,700 |
| 2023-07-21 | 193.00 | 208.00 | 187.00 | 200.00 | 200.00 | 131,800 |
| 2023-07-20 | 200.00 | 200.00 | 181.00 | 189.00 | 189.00 | 424,400 |
| 2023-07-18 | 240.00 | 240.00 | 185.00 | 185.00 | 185.00 | 215,100 |
| 2023-07-17 | 206.00 | 208.00 | 181.00 | 188.00 | 188.00 | 795,000 |
| 2023-07-14 | 194.00 | 200.00 | 194.00 | 200.00 | 200.00 | 7,500 |
| 2023-07-13 | 204.00 | 204.00 | 195.00 | 196.00 | 196.00 | 97,200 |
| 2023-07-12 | 198.00 | 204.00 | 194.00 | 194.00 | 194.00 | 112,900 |
| 2023-07-11 | 208.00 | 210.00 | 193.00 | 198.00 | 198.00 | 84,900 |
| 2023-07-10 | 206.00 | 210.00 | 200.00 | 208.00 | 207.00 | 425,100 |
| 2023-07-07 | 210.00 | 210.00 | 196.00 | 200.00 | 199.04 | 76,000 |
| 2023-07-06 | 202.00 | 208.00 | 197.00 | 202.00 | 201.03 | 29,600 |
| 2023-07-05 | 202.00 | 204.00 | 197.00 | 202.00 | 201.03 | 21,900 |
| 2023-07-04 | 250.00 | 250.00 | 195.00 | 202.00 | 201.03 | 109,900 |
| 2023-07-03 | 194.00 | 200.00 | 180.00 | 198.00 | 197.05 | 148,100 |
| 2023-06-27 | 199.00 | 216.00 | 191.00 | 193.00 | 192.07 | 343,500 |
| 2023-06-26 | 212.00 | 220.00 | 199.00 | 200.00 | 199.04 | 175,700 |
| 2023-06-23 | 232.00 | 232.00 | 200.00 | 212.00 | 210.98 | 221,100 |
| 2023-06-22 | 236.00 | 236.00 | 228.00 | 228.00 | 226.90 | 38,000 |
| 2023-06-21 | 236.00 | 236.00 | 230.00 | 236.00 | 234.87 | 16,100 |
| 2023-06-20 | 238.00 | 238.00 | 230.00 | 230.00 | 228.89 | 13,100 |
| 2023-06-19 | 232.00 | 242.00 | 232.00 | 238.00 | 236.86 | 8,000 |
| 2023-06-16 | 238.00 | 238.00 | 232.00 | 232.00 | 230.88 | 23,500 |
| 2023-06-15 | 230.00 | 240.00 | 228.00 | 238.00 | 236.86 | 188,500 |
| 2023-06-14 | 230.00 | 234.00 | 228.00 | 228.00 | 226.90 | 2,400 |
| 2023-06-13 | 228.00 | 228.00 | 228.00 | 228.00 | 226.90 | 3,200 |
| 2023-06-12 | 230.00 | 232.00 | 224.00 | 228.00 | 226.90 | 19,800 |
| 2023-06-09 | 226.00 | 228.00 | 220.00 | 228.00 | 226.90 | 1,900 |
| 2023-06-08 | 226.00 | 232.00 | 222.00 | 232.00 | 230.88 | 118,300 |
| 2023-06-07 | 226.00 | 234.00 | 218.00 | 228.00 | 226.90 | 75,900 |
| 2023-06-06 | 240.00 | 250.00 | 222.00 | 226.00 | 224.91 | 369,500 |
| 2023-06-05 | 224.00 | 232.00 | 222.00 | 230.00 | 228.89 | 10,700 |
| 2023-05-31 | 242.00 | 250.00 | 232.00 | 232.00 | 230.88 | 333,300 |
| 2023-05-30 | 250.00 | 250.00 | 242.00 | 248.00 | 246.81 | 3,200 |
| 2023-05-29 | 246.00 | 250.00 | 242.00 | 242.00 | 240.84 | 8,000 |
| 2023-05-26 | 250.00 | 258.00 | 238.00 | 246.00 | 244.82 | 123,300 |
| 2023-05-25 | 270.00 | 270.00 | 244.00 | 250.00 | 248.80 | 1,748,900 |
| 2023-05-24 | 270.00 | 274.00 | 258.00 | 262.00 | 260.74 | 454,100 |
| 2023-05-23 | 266.00 | 266.00 | 264.00 | 266.00 | 264.72 | 45,500 |
| 2023-05-22 | 260.00 | 278.00 | 260.00 | 276.00 | 274.67 | 10,400 |
| 2023-05-19 | 268.00 | 284.00 | 258.00 | 262.00 | 260.74 | 964,700 |
| 2023-05-17 | 260.00 | 268.00 | 254.00 | 268.00 | 266.71 | 620,500 |
| 2023-05-16 | 268.00 | 270.00 | 260.00 | 260.00 | 258.75 | 2,000 |
| 2023-05-15 | 270.00 | 270.00 | 260.00 | 268.00 | 266.71 | 900 |
| 2023-05-12 | 280.00 | 280.00 | 258.00 | 268.00 | 266.71 | 630,800 |
| 2023-05-11 | 276.00 | 276.00 | 262.00 | 262.00 | 260.74 | 5,200 |
| 2023-05-10 | 264.00 | 270.00 | 258.00 | 268.00 | 266.71 | 14,000 |
| 2023-05-09 | 270.00 | 270.00 | 262.00 | 268.00 | 266.71 | 10,500 |
| 2023-05-08 | 250.00 | 296.00 | 240.00 | 264.00 | 262.73 | 985,400 |
| 2023-05-05 | 242.00 | 278.00 | 230.00 | 250.00 | 248.80 | 112,700 |
| 2023-05-04 | 250.00 | 250.00 | 232.00 | 238.00 | 236.86 | 4,700 |
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.