Pembangunan Graha Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 63,500 |
| 2025-05-09 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 71,500 |
| 2025-05-08 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 152,900 |
| 2025-05-07 | 129.00 | 129.00 | 124.00 | 129.00 | 129.00 | 62,200 |
| 2025-05-06 | 127.00 | 130.00 | 125.00 | 128.00 | 128.00 | 78,800 |
| 2025-05-05 | 135.00 | 136.00 | 125.00 | 129.00 | 129.00 | 214,300 |
| 2025-05-02 | 131.00 | 135.00 | 126.00 | 126.00 | 126.00 | 28,300 |
| 2025-04-30 | 127.00 | 138.00 | 125.00 | 131.00 | 131.00 | 170,300 |
| 2025-04-29 | 135.00 | 135.00 | 127.00 | 130.00 | 130.00 | 22,100 |
| 2025-04-28 | 126.00 | 132.00 | 126.00 | 129.00 | 129.00 | 36,000 |
| 2025-04-25 | 131.00 | 136.00 | 126.00 | 128.00 | 128.00 | 16,900 |
| 2025-04-24 | 130.00 | 137.00 | 125.00 | 132.00 | 132.00 | 184,000 |
| 2025-04-23 | 130.00 | 130.00 | 122.00 | 126.00 | 126.00 | 8,800 |
| 2025-04-22 | 131.00 | 131.00 | 124.00 | 127.00 | 127.00 | 13,500 |
| 2025-04-21 | 131.00 | 131.00 | 123.00 | 128.00 | 128.00 | 27,500 |
| 2025-04-17 | 122.00 | 131.00 | 122.00 | 127.00 | 127.00 | 29,400 |
| 2025-04-16 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 10,400 |
| 2025-04-15 | 134.00 | 134.00 | 123.00 | 131.00 | 131.00 | 13,300 |
| 2025-04-14 | 130.00 | 135.00 | 124.00 | 127.00 | 127.00 | 10,900 |
| 2025-04-11 | 127.00 | 127.00 | 123.00 | 126.00 | 126.00 | 8,700 |
| 2025-04-10 | 129.00 | 129.00 | 120.00 | 127.00 | 127.00 | 5,500 |
| 2025-04-09 | 125.00 | 130.00 | 122.00 | 125.00 | 125.00 | 104,200 |
| 2025-04-08 | 134.00 | 152.00 | 118.00 | 122.00 | 122.00 | 292,000 |
| 2025-03-27 | 138.00 | 140.00 | 130.00 | 134.00 | 134.00 | 5,700 |
| 2025-03-26 | 132.00 | 141.00 | 131.00 | 138.00 | 138.00 | 3,500 |
| 2025-03-25 | 134.00 | 140.00 | 128.00 | 132.00 | 132.00 | 22,700 |
| 2025-03-24 | 134.00 | 142.00 | 131.00 | 138.00 | 138.00 | 28,600 |
| 2025-03-21 | 133.00 | 140.00 | 133.00 | 136.00 | 136.00 | 29,500 |
| 2025-03-20 | 131.00 | 141.00 | 131.00 | 135.00 | 135.00 | 21,400 |
| 2025-03-19 | 148.00 | 148.00 | 133.00 | 139.00 | 139.00 | 37,500 |
| 2025-03-18 | 149.00 | 149.00 | 135.00 | 142.00 | 142.00 | 16,000 |
| 2025-03-17 | 140.00 | 149.00 | 139.00 | 141.00 | 141.00 | 52,100 |
| 2025-03-14 | 136.00 | 141.00 | 136.00 | 140.00 | 140.00 | 28,200 |
| 2025-03-13 | 142.00 | 146.00 | 136.00 | 141.00 | 141.00 | 55,500 |
| 2025-03-12 | 142.00 | 150.00 | 140.00 | 142.00 | 142.00 | 30,500 |
| 2025-03-11 | 146.00 | 149.00 | 144.00 | 144.00 | 144.00 | 18,500 |
| 2025-03-10 | 147.00 | 149.00 | 145.00 | 147.00 | 147.00 | 42,700 |
| 2025-03-07 | 149.00 | 149.00 | 146.00 | 147.00 | 147.00 | 17,200 |
| 2025-03-06 | 146.00 | 159.00 | 142.00 | 149.00 | 149.00 | 297,800 |
| 2025-03-05 | 147.00 | 147.00 | 142.00 | 145.00 | 145.00 | 17,900 |
| 2025-03-04 | 150.00 | 156.00 | 142.00 | 145.00 | 145.00 | 82,100 |
| 2025-03-03 | 145.00 | 157.00 | 145.00 | 146.00 | 146.00 | 119,900 |
| 2025-02-28 | 153.00 | 153.00 | 145.00 | 149.00 | 149.00 | 58,900 |
| 2025-02-27 | 159.00 | 159.00 | 150.00 | 150.00 | 150.00 | 47,300 |
| 2025-02-26 | 155.00 | 161.00 | 154.00 | 159.00 | 159.00 | 45,100 |
| 2025-02-25 | 164.00 | 164.00 | 153.00 | 159.00 | 159.00 | 44,700 |
| 2025-02-24 | 160.00 | 169.00 | 156.00 | 164.00 | 164.00 | 60,000 |
| 2025-02-21 | 164.00 | 165.00 | 156.00 | 160.00 | 160.00 | 66,100 |
| 2025-02-20 | 177.00 | 177.00 | 161.00 | 164.00 | 164.00 | 578,200 |
| 2025-02-19 | 154.00 | 196.00 | 147.00 | 176.00 | 176.00 | 3,169,100 |
| 2025-02-18 | 144.00 | 171.00 | 144.00 | 147.00 | 147.00 | 839,900 |
| 2025-02-17 | 147.00 | 147.00 | 142.00 | 146.00 | 146.00 | 59,200 |
| 2025-02-14 | 152.00 | 152.00 | 142.00 | 145.00 | 145.00 | 74,900 |
| 2025-02-13 | 151.00 | 154.00 | 143.00 | 146.00 | 146.00 | 39,100 |
| 2025-02-12 | 147.00 | 163.00 | 140.00 | 145.00 | 145.00 | 637,600 |
| 2025-02-11 | 145.00 | 150.00 | 143.00 | 147.00 | 147.00 | 57,600 |
| 2025-02-10 | 144.00 | 179.00 | 140.00 | 145.00 | 145.00 | 1,201,900 |
| 2025-02-07 | 147.00 | 153.00 | 145.00 | 145.00 | 145.00 | 236,300 |
| 2025-02-06 | 160.00 | 194.00 | 145.00 | 145.00 | 145.00 | 648,800 |
| 2025-02-05 | 162.00 | 162.00 | 154.00 | 156.00 | 156.00 | 44,200 |
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.