Pembangunan Graha Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 216.00 | 228.00 | 214.00 | 216.00 | 205.49 | 40,500 |
| 2021-11-09 | 220.00 | 230.00 | 210.00 | 216.00 | 205.49 | 10,100 |
| 2021-11-08 | 220.00 | 222.00 | 208.00 | 220.00 | 209.30 | 4,900 |
| 2021-11-05 | 210.00 | 230.00 | 210.00 | 220.00 | 209.30 | 8,800 |
| 2021-11-04 | 220.00 | 238.00 | 218.00 | 218.00 | 207.40 | 106,100 |
| 2021-11-03 | 208.00 | 238.00 | 206.00 | 218.00 | 207.40 | 377,000 |
| 2021-11-02 | 220.00 | 240.00 | 206.00 | 206.00 | 195.98 | 112,300 |
| 2021-11-01 | 232.00 | 242.00 | 218.00 | 220.00 | 209.30 | 85,300 |
| 2021-10-29 | 218.00 | 234.00 | 216.00 | 234.00 | 222.62 | 116,700 |
| 2021-10-28 | 216.00 | 248.00 | 212.00 | 232.00 | 220.71 | 40,200 |
| 2021-10-27 | 218.00 | 226.00 | 216.00 | 216.00 | 205.49 | 180,700 |
| 2021-10-26 | 244.00 | 244.00 | 232.00 | 232.00 | 220.71 | 47,300 |
| 2021-10-25 | 282.00 | 316.00 | 248.00 | 248.00 | 235.94 | 586,500 |
| 2021-10-22 | 198.00 | 266.00 | 198.00 | 266.00 | 253.06 | 1,676,700 |
| 2021-10-21 | 190.00 | 244.00 | 190.00 | 198.00 | 188.37 | 13,800 |
| 2021-10-19 | 199.00 | 200.00 | 191.00 | 199.00 | 189.32 | 4,200 |
| 2021-10-18 | 195.00 | 199.00 | 189.00 | 199.00 | 189.32 | 1,500 |
| 2021-10-15 | 192.00 | 199.00 | 192.00 | 195.00 | 185.51 | 300 |
| 2021-10-14 | 192.00 | 192.00 | 191.00 | 191.00 | 181.71 | 200 |
← NewerPage 21 of 21 · 1,219 trading days
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.