Pembangunan Graha Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 246.00 | 264.00 | 238.00 | 240.00 | 238.85 | 155,800 |
| 2023-05-02 | 276.00 | 276.00 | 250.00 | 254.00 | 252.78 | 110,000 |
| 2023-04-28 | 274.00 | 274.00 | 254.00 | 268.00 | 266.71 | 37,000 |
| 2023-04-27 | 278.00 | 286.00 | 258.00 | 266.00 | 264.72 | 149,600 |
| 2023-04-26 | 246.00 | 300.00 | 232.00 | 270.00 | 268.70 | 585,200 |
| 2023-04-18 | 244.00 | 248.00 | 240.00 | 248.00 | 246.81 | 17,500 |
| 2023-04-17 | 268.00 | 268.00 | 240.00 | 248.00 | 246.81 | 63,000 |
| 2023-04-14 | 252.00 | 270.00 | 244.00 | 250.00 | 248.80 | 63,900 |
| 2023-04-13 | 254.00 | 258.00 | 248.00 | 250.00 | 248.80 | 137,700 |
| 2023-04-12 | 268.00 | 268.00 | 252.00 | 252.00 | 250.79 | 179,700 |
| 2023-04-11 | 272.00 | 272.00 | 266.00 | 270.00 | 268.70 | 25,100 |
| 2023-04-10 | 276.00 | 276.00 | 266.00 | 272.00 | 270.69 | 6,100 |
| 2023-04-06 | 280.00 | 280.00 | 272.00 | 274.00 | 272.68 | 16,300 |
| 2023-04-05 | 284.00 | 284.00 | 274.00 | 280.00 | 278.65 | 36,800 |
| 2023-04-04 | 270.00 | 280.00 | 270.00 | 274.00 | 272.68 | 40,800 |
| 2023-04-03 | 286.00 | 296.00 | 270.00 | 284.00 | 282.63 | 38,900 |
| 2023-03-31 | 276.00 | 292.00 | 270.00 | 272.00 | 270.69 | 121,500 |
| 2023-03-30 | 276.00 | 300.00 | 264.00 | 276.00 | 274.67 | 117,000 |
| 2023-03-29 | 290.00 | 290.00 | 276.00 | 276.00 | 274.67 | 63,200 |
| 2023-03-28 | 290.00 | 296.00 | 274.00 | 296.00 | 294.58 | 80,500 |
| 2023-03-27 | 282.00 | 290.00 | 274.00 | 290.00 | 288.61 | 15,400 |
| 2023-03-24 | 272.00 | 282.00 | 258.00 | 282.00 | 280.64 | 124,900 |
| 2023-03-21 | 268.00 | 274.00 | 258.00 | 266.00 | 264.72 | 7,100 |
| 2023-03-20 | 264.00 | 270.00 | 256.00 | 266.00 | 264.72 | 3,200 |
| 2023-03-17 | 258.00 | 258.00 | 256.00 | 258.00 | 256.76 | 5,000 |
| 2023-03-16 | 276.00 | 276.00 | 260.00 | 260.00 | 258.75 | 7,200 |
| 2023-03-15 | 264.00 | 274.00 | 264.00 | 268.00 | 266.71 | 26,500 |
| 2023-03-14 | 260.00 | 278.00 | 258.00 | 264.00 | 262.73 | 9,900 |
| 2023-03-13 | 262.00 | 262.00 | 258.00 | 258.00 | 256.76 | 14,700 |
| 2023-03-10 | 264.00 | 264.00 | 262.00 | 262.00 | 260.74 | 12,700 |
| 2023-03-09 | 268.00 | 276.00 | 260.00 | 264.00 | 262.73 | 32,400 |
| 2023-03-08 | 264.00 | 268.00 | 260.00 | 268.00 | 266.71 | 46,200 |
| 2023-03-07 | 268.00 | 276.00 | 264.00 | 268.00 | 266.71 | 23,400 |
| 2023-03-06 | 274.00 | 278.00 | 268.00 | 268.00 | 266.71 | 22,700 |
| 2023-03-03 | 278.00 | 284.00 | 272.00 | 278.00 | 276.66 | 11,600 |
| 2023-03-02 | 266.00 | 288.00 | 266.00 | 278.00 | 276.66 | 136,800 |
| 2023-03-01 | 266.00 | 268.00 | 262.00 | 266.00 | 264.72 | 13,800 |
| 2023-02-28 | 266.00 | 276.00 | 264.00 | 266.00 | 264.72 | 29,300 |
| 2023-02-27 | 280.00 | 280.00 | 264.00 | 266.00 | 264.72 | 145,000 |
| 2023-02-24 | 276.00 | 290.00 | 264.00 | 280.00 | 278.65 | 10,400 |
| 2023-02-23 | 298.00 | 298.00 | 280.00 | 280.00 | 278.65 | 26,400 |
| 2023-02-22 | 298.00 | 314.00 | 298.00 | 298.00 | 296.57 | 13,100 |
| 2023-02-21 | 300.00 | 310.00 | 290.00 | 298.00 | 296.57 | 49,000 |
| 2023-02-20 | 310.00 | 310.00 | 300.00 | 300.00 | 298.56 | 29,300 |
| 2023-02-17 | 302.00 | 310.00 | 300.00 | 302.00 | 300.55 | 12,000 |
| 2023-02-16 | 308.00 | 316.00 | 302.00 | 302.00 | 300.55 | 16,100 |
| 2023-02-15 | 304.00 | 330.00 | 300.00 | 308.00 | 306.52 | 167,900 |
| 2023-02-14 | 302.00 | 306.00 | 298.00 | 306.00 | 304.53 | 39,400 |
| 2023-02-13 | 306.00 | 306.00 | 294.00 | 302.00 | 300.55 | 36,500 |
| 2023-02-10 | 310.00 | 310.00 | 298.00 | 304.00 | 302.54 | 23,100 |
| 2023-02-09 | 302.00 | 308.00 | 300.00 | 304.00 | 302.54 | 47,600 |
| 2023-02-08 | 302.00 | 328.00 | 290.00 | 300.00 | 298.56 | 61,600 |
| 2023-02-07 | 308.00 | 314.00 | 306.00 | 306.00 | 304.53 | 24,500 |
| 2023-02-06 | 304.00 | 316.00 | 300.00 | 306.00 | 304.53 | 48,400 |
| 2023-02-03 | 304.00 | 304.00 | 298.00 | 300.00 | 298.56 | 56,300 |
| 2023-02-02 | 300.00 | 308.00 | 290.00 | 302.00 | 300.55 | 107,500 |
| 2023-02-01 | 298.00 | 304.00 | 292.00 | 296.00 | 294.58 | 110,300 |
| 2023-01-31 | 300.00 | 300.00 | 288.00 | 298.00 | 296.57 | 89,800 |
| 2023-01-30 | 286.00 | 306.00 | 286.00 | 296.00 | 294.58 | 95,100 |
| 2023-01-27 | 284.00 | 290.00 | 282.00 | 286.00 | 284.63 | 100,600 |
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.