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 |
| 2026-04-17 | 212.00 | 220.00 | 202.00 | 210.00 | 210.00 | 201,500 |
| 2026-04-16 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 165,200 |
| 2026-04-15 | 216.00 | 216.00 | 208.00 | 214.00 | 214.00 | 115,400 |
| 2026-04-14 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | 85,600 |
| 2026-04-13 | 216.00 | 216.00 | 202.00 | 216.00 | 216.00 | 146,400 |
| 2026-04-10 | 210.00 | 220.00 | 206.00 | 214.00 | 214.00 | 11,300 |
| 2026-04-09 | 214.00 | 214.00 | 200.00 | 210.00 | 210.00 | 22,000 |
| 2026-04-08 | 208.00 | 214.00 | 199.00 | 214.00 | 214.00 | 720,600 |
| 2026-04-07 | 216.00 | 216.00 | 191.00 | 200.00 | 200.00 | 10,500 |
| 2026-04-06 | 202.00 | 208.00 | 200.00 | 208.00 | 208.00 | 124,700 |
| 2026-04-02 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | 5,800 |
| 2026-04-01 | 210.00 | 210.00 | 200.00 | 206.00 | 206.00 | 64,400 |
| 2026-03-31 | 218.00 | 218.00 | 200.00 | 208.00 | 208.00 | 63,600 |
| 2026-03-30 | 212.00 | 212.00 | 200.00 | 210.00 | 210.00 | 70,500 |
| 2026-03-27 | 222.00 | 222.00 | 204.00 | 212.00 | 212.00 | 64,200 |
| 2026-03-26 | 220.00 | 226.00 | 202.00 | 220.00 | 220.00 | 118,600 |
| 2026-03-25 | 212.00 | 230.00 | 206.00 | 220.00 | 220.00 | 241,700 |
| 2026-03-17 | 206.00 | 214.00 | 206.00 | 212.00 | 212.00 | 24,000 |
| 2026-03-16 | 216.00 | 224.00 | 208.00 | 208.00 | 208.00 | 217,700 |
| 2026-03-13 | 208.00 | 220.00 | 202.00 | 216.00 | 216.00 | 193,200 |
| 2026-03-12 | 208.00 | 212.00 | 195.00 | 202.00 | 202.00 | 2,069,000 |
| 2026-03-11 | 214.00 | 214.00 | 191.00 | 206.00 | 206.00 | 720,300 |
| 2026-03-10 | 216.00 | 216.00 | 194.00 | 214.00 | 214.00 | 445,800 |
| 2026-03-09 | 212.00 | 216.00 | 197.00 | 210.00 | 210.00 | 77,100 |
| 2026-03-06 | 206.00 | 208.00 | 200.00 | 208.00 | 208.00 | 59,500 |
| 2026-03-05 | 206.00 | 206.00 | 200.00 | 206.00 | 206.00 | 27,500 |
| 2026-03-04 | 220.00 | 226.00 | 196.00 | 204.00 | 204.00 | 470,800 |
| 2026-03-03 | 228.00 | 228.00 | 206.00 | 218.00 | 218.00 | 23,600 |
| 2026-03-02 | 222.00 | 236.00 | 212.00 | 216.00 | 216.00 | 209,100 |
| 2026-02-27 | 226.00 | 228.00 | 216.00 | 226.00 | 226.00 | 245,700 |
| 2026-02-26 | 222.00 | 228.00 | 216.00 | 220.00 | 220.00 | 86,000 |
| 2026-02-25 | 236.00 | 236.00 | 218.00 | 220.00 | 220.00 | 199,800 |
| 2026-02-24 | 224.00 | 258.00 | 216.00 | 232.00 | 232.00 | 1,154,200 |
| 2026-02-23 | 226.00 | 234.00 | 224.00 | 224.00 | 224.00 | 95,800 |
| 2026-02-20 | 220.00 | 240.00 | 214.00 | 224.00 | 224.00 | 301,800 |
| 2026-02-19 | 216.00 | 218.00 | 210.00 | 216.00 | 216.00 | 38,200 |
| 2026-02-18 | 216.00 | 220.00 | 202.00 | 216.00 | 216.00 | 113,400 |
| 2026-02-13 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | 34,100 |
| 2026-02-12 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 54,000 |
| 2026-02-11 | 220.00 | 226.00 | 210.00 | 222.00 | 222.00 | 86,300 |
| 2026-02-10 | 214.00 | 222.00 | 214.00 | 220.00 | 220.00 | 59,700 |
| 2026-02-09 | 204.00 | 220.00 | 204.00 | 216.00 | 216.00 | 53,700 |
| 2026-02-06 | 224.00 | 238.00 | 202.00 | 222.00 | 222.00 | 156,600 |
| 2026-02-05 | 228.00 | 230.00 | 222.00 | 226.00 | 226.00 | 54,800 |
| 2026-02-04 | 212.00 | 244.00 | 212.00 | 228.00 | 228.00 | 1,031,800 |
| 2026-02-03 | 197.00 | 226.00 | 196.00 | 212.00 | 212.00 | 221,700 |
| 2026-02-02 | 228.00 | 228.00 | 195.00 | 196.00 | 196.00 | 302,700 |
| 2026-01-30 | 228.00 | 240.00 | 210.00 | 210.00 | 210.00 | 472,600 |
| 2026-01-29 | 210.00 | 248.00 | 210.00 | 228.00 | 228.00 | 1,820,500 |
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.