Pembangunan Graha Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 264.00 | 264.00 | 236.00 | 246.00 | 246.00 | 188,700 |
| 2026-01-27 | 256.00 | 274.00 | 246.00 | 264.00 | 264.00 | 118,000 |
| 2026-01-26 | 254.00 | 264.00 | 246.00 | 252.00 | 252.00 | 80,700 |
| 2026-01-23 | 270.00 | 270.00 | 242.00 | 254.00 | 254.00 | 399,400 |
| 2026-01-22 | 282.00 | 294.00 | 260.00 | 272.00 | 272.00 | 321,100 |
| 2026-01-21 | 286.00 | 300.00 | 262.00 | 284.00 | 284.00 | 421,000 |
| 2026-01-20 | 276.00 | 318.00 | 270.00 | 282.00 | 282.00 | 1,374,800 |
| 2026-01-19 | 320.00 | 322.00 | 258.00 | 276.00 | 276.00 | 2,130,200 |
| 2026-01-16 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2026-01-15 | 234.00 | 302.00 | 234.00 | 302.00 | 302.00 | 7,847,200 |
| 2026-01-14 | 234.00 | 256.00 | 234.00 | 242.00 | 242.00 | 506,700 |
| 2026-01-13 | 234.00 | 238.00 | 232.00 | 236.00 | 236.00 | 82,100 |
| 2026-01-12 | 240.00 | 244.00 | 232.00 | 234.00 | 234.00 | 266,100 |
| 2026-01-09 | 232.00 | 240.00 | 228.00 | 238.00 | 238.00 | 510,400 |
| 2026-01-08 | 240.00 | 240.00 | 232.00 | 232.00 | 232.00 | 86,700 |
| 2026-01-07 | 230.00 | 252.00 | 230.00 | 232.00 | 232.00 | 603,600 |
| 2026-01-06 | 236.00 | 238.00 | 230.00 | 230.00 | 230.00 | 300,400 |
| 2026-01-05 | 238.00 | 238.00 | 230.00 | 236.00 | 236.00 | 354,200 |
| 2026-01-02 | 226.00 | 252.00 | 224.00 | 238.00 | 238.00 | 795,300 |
| 2026-01-01 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2025-12-31 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2025-12-30 | 222.00 | 266.00 | 214.00 | 226.00 | 226.00 | 1,784,600 |
| 2025-12-29 | 234.00 | 250.00 | 208.00 | 222.00 | 222.00 | 921,700 |
| 2025-12-26 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-12-25 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-12-24 | 206.00 | 256.00 | 202.00 | 232.00 | 232.00 | 12,058,300 |
| 2025-12-23 | 200.00 | 212.00 | 200.00 | 210.00 | 210.00 | 1,041,100 |
| 2025-12-22 | 220.00 | 220.00 | 200.00 | 210.00 | 210.00 | 792,800 |
| 2025-12-19 | 200.00 | 232.00 | 200.00 | 220.00 | 220.00 | 3,980,100 |
| 2025-12-18 | 210.00 | 220.00 | 202.00 | 204.00 | 204.00 | 1,790,900 |
| 2025-12-17 | 232.00 | 242.00 | 206.00 | 218.00 | 218.00 | 2,467,300 |
| 2025-12-16 | 270.00 | 270.00 | 222.00 | 230.00 | 230.00 | 8,025,700 |
| 2025-12-15 | 266.00 | 274.00 | 258.00 | 260.00 | 260.00 | 629,100 |
| 2025-12-12 | 300.00 | 300.00 | 262.00 | 266.00 | 266.00 | 2,229,800 |
| 2025-12-11 | 352.00 | 352.00 | 300.00 | 302.00 | 302.00 | 1,172,900 |
| 2025-12-10 | 350.00 | 356.00 | 338.00 | 352.00 | 352.00 | 125,000 |
| 2025-12-09 | 358.00 | 362.00 | 350.00 | 350.00 | 350.00 | 260,500 |
| 2025-12-08 | 372.00 | 380.00 | 348.00 | 360.00 | 360.00 | 854,600 |
| 2025-12-05 | 350.00 | 374.00 | 346.00 | 368.00 | 368.00 | 590,800 |
| 2025-12-04 | 350.00 | 368.00 | 346.00 | 356.00 | 356.00 | 513,800 |
| 2025-12-03 | 366.00 | 366.00 | 354.00 | 360.00 | 360.00 | 320,800 |
| 2025-12-02 | 354.00 | 390.00 | 340.00 | 352.00 | 352.00 | 5,600,500 |
| 2025-12-01 | 350.00 | 360.00 | 334.00 | 340.00 | 340.00 | 642,400 |
| 2025-11-28 | 342.00 | 356.00 | 330.00 | 346.00 | 346.00 | 206,600 |
| 2025-11-27 | 358.00 | 360.00 | 328.00 | 342.00 | 342.00 | 1,262,200 |
| 2025-11-26 | 380.00 | 394.00 | 342.00 | 348.00 | 348.00 | 1,783,200 |
| 2025-11-25 | 366.00 | 438.00 | 356.00 | 370.00 | 370.00 | 7,678,400 |
| 2025-11-24 | 350.00 | 372.00 | 340.00 | 356.00 | 356.00 | 525,200 |
| 2025-11-21 | 372.00 | 374.00 | 350.00 | 350.00 | 350.00 | 454,900 |
| 2025-11-20 | 372.00 | 384.00 | 350.00 | 372.00 | 372.00 | 245,300 |
| 2025-11-19 | 384.00 | 390.00 | 370.00 | 372.00 | 372.00 | 613,200 |
| 2025-11-18 | 388.00 | 390.00 | 360.00 | 372.00 | 372.00 | 587,100 |
| 2025-11-17 | 392.00 | 392.00 | 370.00 | 390.00 | 390.00 | 1,442,600 |
| 2025-11-14 | 412.00 | 440.00 | 390.00 | 392.00 | 392.00 | 1,977,900 |
| 2025-11-13 | 416.00 | 430.00 | 404.00 | 412.00 | 412.00 | 1,134,800 |
| 2025-11-12 | 410.00 | 450.00 | 368.00 | 408.00 | 408.00 | 4,801,500 |
| 2025-11-11 | 416.00 | 436.00 | 372.00 | 400.00 | 400.00 | 10,532,100 |
| 2025-11-10 | 498.00 | 505.00 | 436.00 | 436.00 | 436.00 | 2,299,200 |
| 2025-11-07 | 515.00 | 515.00 | 464.00 | 490.00 | 490.00 | 4,646,800 |
| 2025-11-06 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | 11,042,500 |
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.