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 |
| 2025-10-17 | 270.00 | 318.00 | 256.00 | 300.00 | 300.00 | 12,507,700 |
| 2025-10-16 | 254.00 | 370.00 | 254.00 | 270.00 | 270.00 | 11,496,200 |
| 2025-10-15 | 340.00 | 340.00 | 298.00 | 298.00 | 298.00 | 1,542,800 |
| 2025-10-14 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-10-13 | 354.00 | 354.00 | 316.00 | 350.00 | 350.00 | 33,753,500 |
| 2025-10-10 | 250.00 | 310.00 | 248.00 | 284.00 | 284.00 | 5,140,200 |
| 2025-10-09 | 242.00 | 252.00 | 238.00 | 248.00 | 248.00 | 264,100 |
| 2025-10-08 | 256.00 | 258.00 | 234.00 | 254.00 | 254.00 | 684,800 |
| 2025-10-07 | 262.00 | 262.00 | 250.00 | 256.00 | 256.00 | 1,181,600 |
| 2025-10-06 | 250.00 | 266.00 | 246.00 | 252.00 | 252.00 | 1,063,200 |
| 2025-10-03 | 250.00 | 262.00 | 234.00 | 250.00 | 250.00 | 1,970,100 |
| 2025-10-02 | 226.00 | 274.00 | 218.00 | 248.00 | 248.00 | 2,925,600 |
| 2025-10-01 | 274.00 | 278.00 | 234.00 | 234.00 | 234.00 | 3,742,900 |
| 2025-09-30 | 288.00 | 290.00 | 266.00 | 274.00 | 274.00 | 738,400 |
| 2025-09-29 | 278.00 | 300.00 | 256.00 | 284.00 | 284.00 | 9,511,900 |
| 2025-09-26 | 250.00 | 278.00 | 228.00 | 278.00 | 278.00 | 9,607,600 |
| 2025-09-25 | 220.00 | 274.00 | 220.00 | 250.00 | 250.00 | 7,894,100 |
| 2025-09-24 | 220.00 | 228.00 | 216.00 | 220.00 | 220.00 | 183,000 |
| 2025-09-23 | 232.00 | 234.00 | 204.00 | 216.00 | 216.00 | 1,114,200 |
| 2025-09-22 | 232.00 | 256.00 | 228.00 | 232.00 | 232.00 | 644,300 |
| 2025-09-19 | 230.00 | 270.00 | 222.00 | 228.00 | 228.00 | 1,934,600 |
| 2025-09-18 | 240.00 | 240.00 | 220.00 | 224.00 | 224.00 | 1,278,800 |
| 2025-09-17 | 250.00 | 266.00 | 212.00 | 240.00 | 240.00 | 1,709,800 |
| 2025-09-16 | 264.00 | 284.00 | 242.00 | 246.00 | 246.00 | 1,525,700 |
| 2025-09-15 | 314.00 | 314.00 | 246.00 | 264.00 | 264.00 | 10,041,000 |
| 2025-09-12 | 191.00 | 252.00 | 178.00 | 252.00 | 252.00 | 4,410,300 |
| 2025-09-11 | 188.00 | 188.00 | 178.00 | 187.00 | 187.00 | 456,600 |
| 2025-09-10 | 187.00 | 191.00 | 170.00 | 188.00 | 188.00 | 600,900 |
| 2025-09-09 | 176.00 | 206.00 | 176.00 | 183.00 | 183.00 | 5,143,900 |
| 2025-09-08 | 185.00 | 185.00 | 173.00 | 175.00 | 175.00 | 159,100 |
| 2025-09-05 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-09-04 | 183.00 | 183.00 | 174.00 | 181.00 | 181.00 | 67,200 |
| 2025-09-03 | 185.00 | 185.00 | 175.00 | 178.00 | 178.00 | 391,800 |
| 2025-09-02 | 175.00 | 188.00 | 174.00 | 182.00 | 182.00 | 782,700 |
| 2025-09-01 | 164.00 | 200.00 | 146.00 | 175.00 | 175.00 | 2,394,400 |
| 2025-08-29 | 171.00 | 171.00 | 165.00 | 166.00 | 166.00 | 151,300 |
| 2025-08-28 | 181.00 | 182.00 | 165.00 | 171.00 | 171.00 | 784,900 |
| 2025-08-27 | 171.00 | 198.00 | 165.00 | 178.00 | 178.00 | 5,057,900 |
| 2025-08-26 | 171.00 | 173.00 | 170.00 | 173.00 | 173.00 | 22,900 |
| 2025-08-25 | 171.00 | 171.00 | 165.00 | 171.00 | 171.00 | 59,400 |
| 2025-08-22 | 174.00 | 174.00 | 167.00 | 171.00 | 171.00 | 146,900 |
| 2025-08-21 | 164.00 | 172.00 | 161.00 | 167.00 | 167.00 | 222,100 |
| 2025-08-20 | 172.00 | 172.00 | 163.00 | 163.00 | 163.00 | 164,800 |
| 2025-08-19 | 166.00 | 190.00 | 162.00 | 166.00 | 166.00 | 2,114,500 |
| 2025-08-18 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-08-15 | 165.00 | 169.00 | 165.00 | 165.00 | 165.00 | 112,200 |
| 2025-08-14 | 163.00 | 177.00 | 162.00 | 165.00 | 165.00 | 169,000 |
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.