Pembangunan Graha Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 199.00 | 199.00 | 198.00 | 198.00 | 189.23 | 34,400 |
| 2022-08-08 | 200.00 | 200.00 | 195.00 | 199.00 | 190.18 | 17,500 |
| 2022-08-05 | 210.00 | 210.00 | 200.00 | 200.00 | 191.14 | 44,100 |
| 2022-08-04 | 220.00 | 220.00 | 208.00 | 208.00 | 198.79 | 8,800 |
| 2022-08-03 | 220.00 | 222.00 | 206.00 | 222.00 | 212.17 | 30,300 |
| 2022-08-02 | 218.00 | 224.00 | 204.00 | 220.00 | 209.30 | 5,900 |
| 2022-08-01 | 210.00 | 226.00 | 210.00 | 218.00 | 207.40 | 1,100 |
| 2022-07-29 | 208.00 | 214.00 | 197.00 | 210.00 | 199.78 | 2,300 |
| 2022-07-28 | 208.00 | 216.00 | 208.00 | 208.00 | 197.88 | 3,500 |
| 2022-07-27 | 208.00 | 214.00 | 208.00 | 208.00 | 197.88 | 97,900 |
| 2022-07-26 | 212.00 | 224.00 | 212.00 | 220.00 | 209.30 | 1,800 |
| 2022-07-25 | 222.00 | 222.00 | 208.00 | 212.00 | 201.69 | 1,100 |
| 2022-07-22 | 214.00 | 230.00 | 206.00 | 220.00 | 209.30 | 24,400 |
| 2022-07-21 | 210.00 | 214.00 | 210.00 | 214.00 | 203.59 | 1,200 |
| 2022-07-20 | 210.00 | 210.00 | 210.00 | 210.00 | 199.78 | 13,200 |
| 2022-07-19 | 200.00 | 260.00 | 199.00 | 210.00 | 199.78 | 44,500 |
| 2022-07-18 | 204.00 | 206.00 | 195.00 | 200.00 | 190.27 | 17,300 |
| 2022-07-15 | 210.00 | 218.00 | 208.00 | 208.00 | 197.88 | 21,400 |
| 2022-07-14 | 224.00 | 232.00 | 212.00 | 220.00 | 209.30 | 17,200 |
| 2022-07-13 | 208.00 | 228.00 | 200.00 | 224.00 | 213.10 | 48,200 |
| 2022-07-12 | 208.00 | 228.00 | 206.00 | 206.00 | 195.98 | 18,600 |
| 2022-07-11 | 218.00 | 218.00 | 206.00 | 208.00 | 197.88 | 26,700 |
| 2022-07-08 | 191.00 | 252.00 | 191.00 | 218.00 | 207.40 | 93,700 |
| 2022-07-07 | 189.00 | 218.00 | 181.00 | 200.00 | 190.27 | 65,100 |
| 2022-07-06 | 182.00 | 189.00 | 182.00 | 189.00 | 179.81 | 43,000 |
| 2022-07-05 | 190.00 | 228.00 | 179.00 | 192.00 | 182.66 | 24,000 |
| 2022-07-04 | 192.00 | 192.00 | 179.00 | 190.00 | 180.76 | 66,000 |
| 2022-07-01 | 206.00 | 214.00 | 192.00 | 192.00 | 182.66 | 2,700 |
| 2022-06-30 | 214.00 | 214.00 | 204.00 | 206.00 | 195.98 | 6,300 |
| 2022-06-29 | 222.00 | 222.00 | 214.00 | 214.00 | 203.59 | 700 |
| 2022-06-28 | 218.00 | 246.00 | 218.00 | 222.00 | 211.20 | 6,700 |
| 2022-06-27 | 224.00 | 224.00 | 218.00 | 218.00 | 207.40 | 200 |
| 2022-06-24 | 230.00 | 230.00 | 214.00 | 218.00 | 207.40 | 50,200 |
| 2022-06-23 | 210.00 | 216.00 | 210.00 | 214.00 | 203.59 | 6,900 |
| 2022-06-22 | 226.00 | 226.00 | 214.00 | 216.00 | 205.49 | 3,000 |
| 2022-06-21 | 224.00 | 228.00 | 224.00 | 224.00 | 213.10 | 20,900 |
| 2022-06-20 | 212.00 | 230.00 | 204.00 | 226.00 | 215.01 | 3,500 |
| 2022-06-17 | 202.00 | 216.00 | 202.00 | 216.00 | 205.49 | 30,600 |
| 2022-06-16 | 212.00 | 216.00 | 202.00 | 216.00 | 205.49 | 56,900 |
| 2022-06-15 | 216.00 | 230.00 | 204.00 | 216.00 | 205.49 | 55,700 |
| 2022-06-14 | 230.00 | 230.00 | 214.00 | 216.00 | 205.49 | 141,100 |
| 2022-06-13 | 254.00 | 254.00 | 228.00 | 230.00 | 218.81 | 9,200 |
| 2022-06-10 | 250.00 | 250.00 | 240.00 | 240.00 | 228.33 | 2,537,200 |
| 2022-06-09 | 266.00 | 266.00 | 248.00 | 250.00 | 237.84 | 86,700 |
| 2022-06-08 | 284.00 | 288.00 | 266.00 | 266.00 | 253.06 | 79,600 |
| 2022-06-07 | 226.00 | 292.00 | 224.00 | 284.00 | 270.19 | 142,800 |
| 2022-06-06 | 242.00 | 242.00 | 240.00 | 240.00 | 228.33 | 2,100 |
| 2022-06-03 | 256.00 | 256.00 | 240.00 | 240.00 | 228.33 | 33,900 |
| 2022-06-02 | 250.00 | 270.00 | 250.00 | 256.00 | 243.55 | 7,500 |
| 2022-05-31 | 246.00 | 258.00 | 244.00 | 250.00 | 237.84 | 38,800 |
| 2022-05-30 | 238.00 | 244.00 | 230.00 | 244.00 | 232.13 | 7,000 |
| 2022-05-27 | 240.00 | 252.00 | 228.00 | 228.00 | 216.91 | 47,200 |
| 2022-05-25 | 256.00 | 256.00 | 240.00 | 240.00 | 228.33 | 147,100 |
| 2022-05-24 | 266.00 | 266.00 | 256.00 | 256.00 | 243.55 | 19,500 |
| 2022-05-23 | 280.00 | 280.00 | 270.00 | 270.00 | 256.87 | 4,500 |
| 2022-05-20 | 280.00 | 286.00 | 280.00 | 280.00 | 266.38 | 6,800 |
| 2022-05-19 | 286.00 | 286.00 | 286.00 | 286.00 | 272.09 | 0 |
| 2022-05-18 | 284.00 | 292.00 | 270.00 | 286.00 | 272.09 | 1,800 |
| 2022-05-17 | 286.00 | 296.00 | 266.00 | 284.00 | 270.19 | 6,900 |
| 2022-05-13 | 296.00 | 296.00 | 276.00 | 286.00 | 272.09 | 42,900 |
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.