Pembangunan Graha Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 274.00 | 282.00 | 270.00 | 280.00 | 278.65 | 141,900 |
| 2023-01-25 | 274.00 | 276.00 | 268.00 | 270.00 | 268.70 | 83,400 |
| 2023-01-24 | 264.00 | 272.00 | 264.00 | 268.00 | 266.71 | 115,200 |
| 2023-01-20 | 258.00 | 274.00 | 254.00 | 264.00 | 262.73 | 61,600 |
| 2023-01-19 | 252.00 | 260.00 | 252.00 | 258.00 | 256.76 | 52,100 |
| 2023-01-18 | 264.00 | 266.00 | 252.00 | 260.00 | 258.75 | 219,500 |
| 2023-01-17 | 262.00 | 272.00 | 250.00 | 260.00 | 258.75 | 206,200 |
| 2023-01-16 | 252.00 | 278.00 | 252.00 | 264.00 | 262.73 | 880,400 |
| 2023-01-13 | 270.00 | 270.00 | 270.00 | 270.00 | 268.70 | 198,600 |
| 2023-01-12 | 290.00 | 290.00 | 290.00 | 290.00 | 288.61 | 34,300 |
| 2023-01-11 | 320.00 | 320.00 | 310.00 | 310.00 | 308.51 | 244,200 |
| 2023-01-10 | 408.00 | 408.00 | 314.00 | 332.00 | 330.40 | 4,421,600 |
| 2023-01-09 | 268.00 | 334.00 | 250.00 | 334.00 | 332.39 | 1,071,000 |
| 2023-01-06 | 276.00 | 280.00 | 258.00 | 268.00 | 266.71 | 40,700 |
| 2023-01-05 | 270.00 | 280.00 | 264.00 | 270.00 | 268.70 | 96,500 |
| 2023-01-04 | 304.00 | 314.00 | 282.00 | 282.00 | 280.64 | 103,700 |
| 2023-01-03 | 296.00 | 316.00 | 296.00 | 302.00 | 300.55 | 4,300 |
| 2023-01-02 | 314.00 | 314.00 | 296.00 | 306.00 | 304.53 | 25,600 |
| 2022-12-30 | 322.00 | 322.00 | 282.00 | 314.00 | 312.49 | 210,200 |
| 2022-12-29 | 316.00 | 316.00 | 300.00 | 302.00 | 300.55 | 128,200 |
| 2022-12-28 | 322.00 | 322.00 | 300.00 | 322.00 | 320.45 | 211,700 |
| 2022-12-27 | 340.00 | 340.00 | 316.00 | 322.00 | 320.45 | 221,000 |
| 2022-12-26 | 300.00 | 332.00 | 300.00 | 332.00 | 330.40 | 513,000 |
| 2022-12-23 | 278.00 | 300.00 | 266.00 | 300.00 | 298.56 | 608,000 |
| 2022-12-22 | 272.00 | 280.00 | 252.00 | 278.00 | 276.66 | 539,200 |
| 2022-12-21 | 242.00 | 268.00 | 228.00 | 268.00 | 266.71 | 947,200 |
| 2022-12-20 | 234.00 | 254.00 | 224.00 | 244.00 | 242.83 | 230,100 |
| 2022-12-19 | 238.00 | 238.00 | 230.00 | 236.00 | 234.87 | 14,300 |
| 2022-12-16 | 228.00 | 250.00 | 228.00 | 234.00 | 232.88 | 163,500 |
| 2022-12-15 | 238.00 | 238.00 | 230.00 | 230.00 | 228.89 | 76,600 |
| 2022-12-14 | 252.00 | 252.00 | 228.00 | 228.00 | 226.90 | 636,100 |
| 2022-12-13 | 250.00 | 254.00 | 242.00 | 244.00 | 242.83 | 721,800 |
| 2022-12-12 | 252.00 | 252.00 | 242.00 | 244.00 | 242.83 | 30,800 |
| 2022-12-09 | 250.00 | 254.00 | 238.00 | 252.00 | 250.79 | 412,700 |
| 2022-12-08 | 246.00 | 260.00 | 240.00 | 244.00 | 242.83 | 310,500 |
| 2022-12-07 | 222.00 | 252.00 | 208.00 | 250.00 | 248.80 | 1,250,700 |
| 2022-12-06 | 224.00 | 226.00 | 222.00 | 222.00 | 220.93 | 82,200 |
| 2022-12-05 | 242.00 | 244.00 | 224.00 | 226.00 | 224.91 | 393,100 |
| 2022-12-02 | 236.00 | 244.00 | 236.00 | 238.00 | 236.86 | 116,000 |
| 2022-12-01 | 236.00 | 252.00 | 230.00 | 234.00 | 232.88 | 381,500 |
| 2022-11-30 | 248.00 | 248.00 | 236.00 | 236.00 | 234.87 | 462,500 |
| 2022-11-29 | 258.00 | 260.00 | 250.00 | 252.00 | 240.84 | 1,570,100 |
| 2022-11-28 | 250.00 | 262.00 | 250.00 | 254.00 | 242.75 | 759,700 |
| 2022-11-25 | 252.00 | 258.00 | 248.00 | 248.00 | 237.01 | 1,215,800 |
| 2022-11-24 | 262.00 | 266.00 | 250.00 | 250.00 | 238.93 | 803,100 |
| 2022-11-23 | 254.00 | 270.00 | 254.00 | 260.00 | 248.48 | 396,700 |
| 2022-11-22 | 254.00 | 278.00 | 248.00 | 252.00 | 240.84 | 903,500 |
| 2022-11-21 | 248.00 | 248.00 | 248.00 | 248.00 | 237.01 | 10,800 |
| 2022-11-18 | 254.00 | 254.00 | 248.00 | 250.00 | 238.93 | 3,500 |
| 2022-11-17 | 248.00 | 256.00 | 248.00 | 250.00 | 238.93 | 7,900 |
| 2022-11-16 | 254.00 | 254.00 | 248.00 | 254.00 | 242.75 | 18,500 |
| 2022-11-15 | 254.00 | 256.00 | 248.00 | 254.00 | 242.75 | 42,300 |
| 2022-11-14 | 258.00 | 258.00 | 250.00 | 254.00 | 242.75 | 16,000 |
| 2022-11-11 | 256.00 | 258.00 | 252.00 | 254.00 | 242.75 | 13,000 |
| 2022-11-10 | 270.00 | 274.00 | 252.00 | 258.00 | 246.57 | 228,200 |
| 2022-11-09 | 266.00 | 272.00 | 266.00 | 270.00 | 258.04 | 81,100 |
| 2022-11-08 | 276.00 | 276.00 | 264.00 | 266.00 | 254.22 | 21,000 |
| 2022-11-07 | 284.00 | 284.00 | 266.00 | 272.00 | 259.95 | 58,400 |
| 2022-11-04 | 280.00 | 284.00 | 268.00 | 284.00 | 271.42 | 101,900 |
| 2022-11-03 | 264.00 | 308.00 | 260.00 | 280.00 | 267.60 | 114,800 |
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.