Pembangunan Graha Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 266.00 | 266.00 | 256.00 | 264.00 | 252.30 | 25,800 |
| 2022-11-01 | 270.00 | 270.00 | 256.00 | 266.00 | 254.22 | 47,700 |
| 2022-10-31 | 262.00 | 268.00 | 260.00 | 268.00 | 256.13 | 77,800 |
| 2022-10-28 | 268.00 | 268.00 | 256.00 | 262.00 | 250.39 | 54,500 |
| 2022-10-27 | 262.00 | 270.00 | 260.00 | 266.00 | 254.22 | 88,200 |
| 2022-10-26 | 258.00 | 262.00 | 252.00 | 260.00 | 248.48 | 53,900 |
| 2022-10-25 | 268.00 | 268.00 | 254.00 | 258.00 | 246.57 | 22,000 |
| 2022-10-24 | 270.00 | 270.00 | 252.00 | 260.00 | 248.48 | 53,600 |
| 2022-10-21 | 262.00 | 266.00 | 254.00 | 258.00 | 246.57 | 11,400 |
| 2022-10-20 | 266.00 | 272.00 | 254.00 | 258.00 | 246.57 | 165,800 |
| 2022-10-19 | 258.00 | 260.00 | 248.00 | 260.00 | 248.48 | 46,500 |
| 2022-10-18 | 254.00 | 264.00 | 250.00 | 256.00 | 244.66 | 113,900 |
| 2022-10-17 | 260.00 | 260.00 | 244.00 | 252.00 | 240.84 | 111,800 |
| 2022-10-14 | 256.00 | 268.00 | 246.00 | 254.00 | 242.75 | 203,300 |
| 2022-10-13 | 266.00 | 272.00 | 248.00 | 256.00 | 244.66 | 1,434,900 |
| 2022-10-12 | 284.00 | 290.00 | 266.00 | 266.00 | 254.22 | 217,500 |
| 2022-10-11 | 286.00 | 296.00 | 266.00 | 284.00 | 271.42 | 105,300 |
| 2022-10-10 | 300.00 | 310.00 | 278.00 | 278.00 | 265.68 | 506,700 |
| 2022-10-07 | 304.00 | 368.00 | 288.00 | 298.00 | 284.80 | 3,000,900 |
| 2022-10-06 | 260.00 | 314.00 | 250.00 | 306.00 | 292.44 | 10,567,500 |
| 2022-10-05 | 260.00 | 272.00 | 248.00 | 252.00 | 240.84 | 365,900 |
| 2022-10-04 | 260.00 | 272.00 | 248.00 | 260.00 | 248.48 | 147,300 |
| 2022-10-03 | 264.00 | 276.00 | 246.00 | 252.00 | 240.84 | 651,100 |
| 2022-09-30 | 268.00 | 290.00 | 250.00 | 250.00 | 238.93 | 1,039,500 |
| 2022-09-29 | 268.00 | 280.00 | 266.00 | 268.00 | 256.13 | 174,900 |
| 2022-09-28 | 302.00 | 306.00 | 282.00 | 284.00 | 271.42 | 446,100 |
| 2022-09-27 | 324.00 | 324.00 | 302.00 | 302.00 | 288.62 | 186,600 |
| 2022-09-26 | 348.00 | 366.00 | 324.00 | 324.00 | 309.65 | 602,400 |
| 2022-09-23 | 324.00 | 370.00 | 304.00 | 348.00 | 332.58 | 637,600 |
| 2022-09-22 | 316.00 | 328.00 | 300.00 | 322.00 | 307.74 | 274,400 |
| 2022-09-21 | 346.00 | 346.00 | 322.00 | 322.00 | 307.74 | 134,300 |
| 2022-09-20 | 370.00 | 370.00 | 346.00 | 346.00 | 330.67 | 227,600 |
| 2022-09-19 | 388.00 | 398.00 | 368.00 | 370.00 | 353.61 | 261,100 |
| 2022-09-16 | 354.00 | 430.00 | 346.00 | 380.00 | 363.17 | 3,017,100 |
| 2022-09-15 | 278.00 | 344.00 | 278.00 | 344.00 | 328.76 | 519,000 |
| 2022-09-14 | 282.00 | 284.00 | 274.00 | 276.00 | 263.77 | 53,600 |
| 2022-09-13 | 274.00 | 286.00 | 274.00 | 278.00 | 265.68 | 197,900 |
| 2022-09-12 | 274.00 | 290.00 | 272.00 | 284.00 | 271.42 | 441,700 |
| 2022-09-09 | 282.00 | 282.00 | 266.00 | 272.00 | 259.95 | 72,200 |
| 2022-09-08 | 268.00 | 278.00 | 266.00 | 276.00 | 263.77 | 211,800 |
| 2022-09-07 | 270.00 | 276.00 | 260.00 | 268.00 | 256.13 | 92,100 |
| 2022-09-06 | 262.00 | 280.00 | 258.00 | 270.00 | 258.04 | 113,100 |
| 2022-09-05 | 278.00 | 278.00 | 260.00 | 272.00 | 259.95 | 90,400 |
| 2022-09-02 | 262.00 | 280.00 | 260.00 | 274.00 | 261.86 | 161,000 |
| 2022-09-01 | 266.00 | 270.00 | 250.00 | 256.00 | 244.66 | 201,300 |
| 2022-08-31 | 284.00 | 314.00 | 256.00 | 266.00 | 254.22 | 829,900 |
| 2022-08-30 | 228.00 | 274.00 | 226.00 | 274.00 | 261.86 | 701,500 |
| 2022-08-29 | 230.00 | 232.00 | 220.00 | 220.00 | 210.25 | 39,300 |
| 2022-08-26 | 230.00 | 232.00 | 222.00 | 230.00 | 219.81 | 38,700 |
| 2022-08-25 | 230.00 | 238.00 | 214.00 | 230.00 | 219.81 | 265,900 |
| 2022-08-24 | 212.00 | 240.00 | 212.00 | 230.00 | 219.81 | 209,800 |
| 2022-08-23 | 234.00 | 236.00 | 212.00 | 218.00 | 208.34 | 178,300 |
| 2022-08-22 | 242.00 | 244.00 | 226.00 | 226.00 | 215.99 | 148,700 |
| 2022-08-19 | 232.00 | 256.00 | 232.00 | 242.00 | 231.28 | 126,400 |
| 2022-08-18 | 248.00 | 260.00 | 232.00 | 238.00 | 227.46 | 247,100 |
| 2022-08-16 | 266.00 | 278.00 | 248.00 | 248.00 | 237.01 | 245,500 |
| 2022-08-15 | 314.00 | 352.00 | 266.00 | 266.00 | 254.22 | 2,086,400 |
| 2022-08-12 | 250.00 | 286.00 | 250.00 | 286.00 | 273.33 | 12,252,100 |
| 2022-08-11 | 198.00 | 234.00 | 198.00 | 230.00 | 219.81 | 238,000 |
| 2022-08-10 | 199.00 | 199.00 | 198.00 | 198.00 | 189.23 | 1,900 |
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.