Pembangunan Graha Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 236.00 | 254.00 | 222.00 | 232.00 | 232.00 | 476,600 |
| 2026-05-01 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2026-04-30 | 240.00 | 240.00 | 228.00 | 230.00 | 230.00 | 208,100 |
| 2026-04-29 | 238.00 | 240.00 | 230.00 | 240.00 | 240.00 | 222,800 |
| 2026-04-28 | 230.00 | 246.00 | 226.00 | 238.00 | 238.00 | 743,800 |
| 2026-04-27 | 226.00 | 240.00 | 212.00 | 230.00 | 230.00 | 816,900 |
| 2026-04-24 | 312.00 | 320.00 | 226.00 | 228.00 | 228.00 | 8,994,100 |
| 2026-04-23 | 212.00 | 264.00 | 212.00 | 264.00 | 264.00 | 13,733,900 |
| 2026-04-22 | 220.00 | 228.00 | 212.00 | 212.00 | 212.00 | 794,300 |
| 2026-04-21 | 216.00 | 216.00 | 208.00 | 208.00 | 208.00 | 94,200 |
| 2026-04-20 | 206.00 | 224.00 | 206.00 | 210.00 | 210.00 | 367,300 |
← NewerPage 3 of 3 · 131 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.