Pembangunan Graha Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 1,926,200 |
| 2025-11-04 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 6,048,500 |
| 2025-11-03 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 352,400 |
| 2025-10-31 | 434.00 | 434.00 | 410.00 | 410.00 | 410.00 | 2,460,600 |
| 2025-10-30 | 366.00 | 396.00 | 366.00 | 396.00 | 396.00 | 1,887,200 |
| 2025-10-29 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 72,100 |
| 2025-10-28 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-10-27 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-10-24 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-10-23 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-10-22 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-10-21 | 466.00 | 466.00 | 388.00 | 450.00 | 450.00 | 13,932,700 |
| 2025-10-20 | 312.00 | 374.00 | 312.00 | 374.00 | 374.00 | 7,892,600 |
← NewerPage 5 of 5 · 253 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.