Pembangunan Graha Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 360.00 | 360.00 | 336.00 | 338.00 | 321.56 | 129,400 |
| 2022-02-03 | 344.00 | 362.00 | 338.00 | 358.00 | 340.59 | 82,400 |
| 2022-02-02 | 346.00 | 356.00 | 322.00 | 344.00 | 327.27 | 127,500 |
| 2022-01-31 | 344.00 | 350.00 | 322.00 | 346.00 | 329.17 | 451,400 |
| 2022-01-28 | 370.00 | 378.00 | 346.00 | 346.00 | 329.17 | 177,500 |
| 2022-01-27 | 350.00 | 384.00 | 350.00 | 370.00 | 352.00 | 80,500 |
| 2022-01-26 | 384.00 | 384.00 | 364.00 | 370.00 | 352.00 | 55,400 |
| 2022-01-25 | 378.00 | 384.00 | 346.00 | 384.00 | 365.32 | 339,400 |
| 2022-01-24 | 406.00 | 414.00 | 372.00 | 372.00 | 353.90 | 780,500 |
| 2022-01-21 | 402.00 | 408.00 | 390.00 | 398.00 | 378.64 | 385,300 |
| 2022-01-20 | 430.00 | 434.00 | 398.00 | 404.00 | 384.35 | 977,000 |
| 2022-01-19 | 390.00 | 432.00 | 390.00 | 426.00 | 405.28 | 117,400 |
| 2022-01-18 | 428.00 | 428.00 | 404.00 | 404.00 | 384.35 | 92,800 |
| 2022-01-17 | 398.00 | 428.00 | 366.00 | 424.00 | 403.38 | 280,900 |
| 2022-01-14 | 410.00 | 414.00 | 386.00 | 386.00 | 367.22 | 178,200 |
| 2022-01-13 | 398.00 | 444.00 | 372.00 | 414.00 | 393.86 | 1,697,000 |
| 2022-01-12 | 426.00 | 426.00 | 398.00 | 398.00 | 378.64 | 260,300 |
| 2022-01-11 | 430.00 | 430.00 | 400.00 | 426.00 | 405.28 | 762,600 |
| 2022-01-10 | 422.00 | 428.00 | 416.00 | 428.00 | 407.18 | 185,300 |
| 2022-01-07 | 426.00 | 446.00 | 392.00 | 422.00 | 401.47 | 857,200 |
| 2022-01-06 | 448.00 | 448.00 | 418.00 | 420.00 | 399.57 | 482,500 |
| 2022-01-05 | 470.00 | 470.00 | 438.00 | 448.00 | 426.21 | 340,300 |
| 2022-01-04 | 446.00 | 488.00 | 424.00 | 466.00 | 443.33 | 946,600 |
| 2022-01-03 | 450.00 | 450.00 | 438.00 | 446.00 | 424.31 | 1,884,300 |
| 2021-12-30 | 410.00 | 478.00 | 408.00 | 446.00 | 424.31 | 5,958,100 |
| 2021-12-29 | 384.00 | 412.00 | 352.00 | 410.00 | 390.06 | 4,697,200 |
| 2021-12-28 | 300.00 | 330.00 | 298.00 | 330.00 | 313.95 | 83,700 |
| 2021-12-27 | 262.00 | 264.00 | 262.00 | 264.00 | 251.16 | 489,900 |
| 2021-12-24 | 226.00 | 226.00 | 212.00 | 212.00 | 201.69 | 22,300 |
| 2021-12-23 | 226.00 | 226.00 | 224.00 | 226.00 | 215.01 | 6,500 |
| 2021-12-22 | 230.00 | 230.00 | 212.00 | 216.00 | 205.49 | 41,300 |
| 2021-12-21 | 228.00 | 228.00 | 220.00 | 224.00 | 213.10 | 10,600 |
| 2021-12-20 | 226.00 | 226.00 | 224.00 | 224.00 | 213.10 | 25,200 |
| 2021-12-17 | 226.00 | 250.00 | 224.00 | 224.00 | 213.10 | 31,900 |
| 2021-12-16 | 252.00 | 258.00 | 240.00 | 240.00 | 228.33 | 15,900 |
| 2021-12-15 | 264.00 | 264.00 | 246.00 | 256.00 | 243.55 | 3,400 |
| 2021-12-14 | 266.00 | 270.00 | 256.00 | 264.00 | 251.16 | 103,300 |
| 2021-12-13 | 236.00 | 278.00 | 212.00 | 266.00 | 253.06 | 350,400 |
| 2021-12-10 | 214.00 | 226.00 | 214.00 | 226.00 | 215.01 | 4,600 |
| 2021-12-09 | 226.00 | 234.00 | 226.00 | 230.00 | 218.81 | 7,800 |
| 2021-12-08 | 216.00 | 228.00 | 216.00 | 226.00 | 215.01 | 18,600 |
| 2021-12-07 | 216.00 | 232.00 | 210.00 | 230.00 | 218.81 | 15,300 |
| 2021-12-06 | 222.00 | 222.00 | 210.00 | 216.00 | 205.49 | 7,500 |
| 2021-12-03 | 222.00 | 230.00 | 222.00 | 222.00 | 211.20 | 3,300 |
| 2021-12-02 | 230.00 | 230.00 | 230.00 | 230.00 | 218.81 | 1,200 |
| 2021-12-01 | 218.00 | 230.00 | 218.00 | 230.00 | 218.81 | 5,000 |
| 2021-11-30 | 222.00 | 240.00 | 212.00 | 218.00 | 207.40 | 8,500 |
| 2021-11-29 | 230.00 | 238.00 | 220.00 | 222.00 | 211.20 | 32,400 |
| 2021-11-26 | 254.00 | 254.00 | 230.00 | 230.00 | 218.81 | 117,500 |
| 2021-11-25 | 222.00 | 276.00 | 222.00 | 246.00 | 234.03 | 626,100 |
| 2021-11-24 | 238.00 | 238.00 | 222.00 | 222.00 | 211.20 | 69,100 |
| 2021-11-23 | 256.00 | 260.00 | 238.00 | 238.00 | 226.42 | 236,700 |
| 2021-11-22 | 218.00 | 262.00 | 216.00 | 254.00 | 241.64 | 181,600 |
| 2021-11-19 | 226.00 | 226.00 | 218.00 | 218.00 | 207.40 | 10,500 |
| 2021-11-18 | 210.00 | 226.00 | 210.00 | 226.00 | 215.01 | 16,000 |
| 2021-11-17 | 228.00 | 228.00 | 216.00 | 218.00 | 207.40 | 55,500 |
| 2021-11-16 | 212.00 | 230.00 | 210.00 | 216.00 | 205.49 | 27,600 |
| 2021-11-15 | 222.00 | 222.00 | 210.00 | 210.00 | 199.78 | 41,700 |
| 2021-11-12 | 230.00 | 250.00 | 214.00 | 222.00 | 211.20 | 98,900 |
| 2021-11-11 | 230.00 | 254.00 | 222.00 | 230.00 | 218.81 | 422,000 |
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.