Pembangunan Graha Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 160.00 | 170.00 | 156.00 | 159.00 | 159.00 | 75,500 |
| 2025-02-03 | 156.00 | 166.00 | 151.00 | 164.00 | 164.00 | 239,100 |
| 2025-01-31 | 156.00 | 176.00 | 153.00 | 153.00 | 153.00 | 709,900 |
| 2025-01-30 | 163.00 | 167.00 | 158.00 | 159.00 | 159.00 | 61,600 |
| 2025-01-24 | 167.00 | 175.00 | 160.00 | 164.00 | 164.00 | 149,800 |
| 2025-01-23 | 167.00 | 174.00 | 160.00 | 160.00 | 160.00 | 129,300 |
| 2025-01-22 | 178.00 | 189.00 | 167.00 | 167.00 | 167.00 | 299,500 |
| 2025-01-21 | 162.00 | 210.00 | 155.00 | 178.00 | 178.00 | 2,671,000 |
| 2025-01-20 | 164.00 | 164.00 | 155.00 | 159.00 | 159.00 | 85,300 |
| 2025-01-17 | 171.00 | 171.00 | 160.00 | 162.00 | 162.00 | 55,900 |
| 2025-01-16 | 176.00 | 176.00 | 158.00 | 169.00 | 169.00 | 258,000 |
| 2025-01-15 | 179.00 | 180.00 | 172.00 | 175.00 | 175.00 | 12,900 |
| 2025-01-14 | 180.00 | 180.00 | 172.00 | 174.00 | 174.00 | 156,500 |
| 2025-01-13 | 171.00 | 193.00 | 168.00 | 180.00 | 180.00 | 317,800 |
| 2025-01-10 | 174.00 | 179.00 | 168.00 | 169.00 | 169.00 | 119,300 |
| 2025-01-09 | 174.00 | 181.00 | 168.00 | 171.00 | 171.00 | 66,000 |
| 2025-01-08 | 180.00 | 181.00 | 172.00 | 174.00 | 174.00 | 90,100 |
| 2025-01-07 | 179.00 | 185.00 | 176.00 | 180.00 | 180.00 | 61,700 |
| 2025-01-06 | 180.00 | 186.00 | 178.00 | 185.00 | 185.00 | 30,000 |
| 2025-01-03 | 196.00 | 197.00 | 178.00 | 180.00 | 180.00 | 375,700 |
| 2025-01-02 | 194.00 | 200.00 | 190.00 | 196.00 | 196.00 | 240,600 |
| 2024-12-30 | 206.00 | 206.00 | 186.00 | 200.00 | 200.00 | 551,100 |
| 2024-12-27 | 220.00 | 220.00 | 190.00 | 206.00 | 206.00 | 1,325,100 |
| 2024-12-24 | 170.00 | 232.00 | 170.00 | 216.00 | 216.00 | 3,547,000 |
| 2024-12-23 | 178.00 | 185.00 | 168.00 | 173.00 | 173.00 | 123,100 |
| 2024-12-20 | 222.00 | 250.00 | 178.00 | 178.00 | 178.00 | 1,855,100 |
| 2024-12-19 | 151.00 | 202.00 | 151.00 | 202.00 | 202.00 | 2,412,700 |
| 2024-12-18 | 171.00 | 171.00 | 151.00 | 151.00 | 151.00 | 74,500 |
| 2024-12-17 | 161.00 | 176.00 | 161.00 | 164.00 | 164.00 | 65,900 |
| 2024-12-16 | 169.00 | 176.00 | 162.00 | 173.00 | 173.00 | 16,500 |
| 2024-12-13 | 184.00 | 184.00 | 162.00 | 179.00 | 179.00 | 20,600 |
| 2024-12-12 | 184.00 | 184.00 | 178.00 | 184.00 | 184.00 | 2,200 |
| 2024-12-11 | 189.00 | 189.00 | 184.00 | 184.00 | 184.00 | 8,000 |
| 2024-12-10 | 190.00 | 190.00 | 174.00 | 187.00 | 187.00 | 22,300 |
| 2024-12-09 | 188.00 | 188.00 | 160.00 | 180.00 | 180.00 | 95,200 |
| 2024-12-06 | 180.00 | 190.00 | 177.00 | 188.00 | 188.00 | 119,700 |
| 2024-12-05 | 194.00 | 194.00 | 180.00 | 180.00 | 180.00 | 207,500 |
| 2024-12-04 | 193.00 | 195.00 | 185.00 | 192.00 | 192.00 | 85,700 |
| 2024-12-03 | 195.00 | 195.00 | 189.00 | 190.00 | 190.00 | 34,900 |
| 2024-12-02 | 191.00 | 198.00 | 191.00 | 192.00 | 192.00 | 74,000 |
| 2024-11-29 | 200.00 | 200.00 | 191.00 | 191.00 | 191.00 | 69,900 |
| 2024-11-28 | 200.00 | 206.00 | 193.00 | 200.00 | 200.00 | 235,100 |
| 2024-11-26 | 195.00 | 200.00 | 193.00 | 200.00 | 200.00 | 85,900 |
| 2024-11-25 | 200.00 | 200.00 | 189.00 | 191.00 | 191.00 | 27,300 |
| 2024-11-22 | 191.00 | 196.00 | 191.00 | 191.00 | 191.00 | 51,600 |
| 2024-11-21 | 188.00 | 200.00 | 188.00 | 197.00 | 197.00 | 74,100 |
| 2024-11-20 | 193.00 | 199.00 | 187.00 | 189.00 | 189.00 | 49,900 |
| 2024-11-19 | 194.00 | 194.00 | 186.00 | 193.00 | 193.00 | 2,000 |
| 2024-11-18 | 191.00 | 193.00 | 190.00 | 190.00 | 190.00 | 10,300 |
| 2024-11-15 | 198.00 | 198.00 | 187.00 | 190.00 | 190.00 | 299,700 |
| 2024-11-14 | 189.00 | 200.00 | 189.00 | 198.00 | 198.00 | 444,000 |
| 2024-11-13 | 200.00 | 200.00 | 187.00 | 191.00 | 191.00 | 291,100 |
| 2024-11-12 | 200.00 | 200.00 | 181.00 | 188.00 | 188.00 | 810,500 |
| 2024-11-11 | 192.00 | 200.00 | 185.00 | 187.00 | 187.00 | 380,400 |
| 2024-11-08 | 187.00 | 197.00 | 185.00 | 190.00 | 190.00 | 17,200 |
| 2024-11-07 | 200.00 | 200.00 | 190.00 | 190.00 | 190.00 | 168,700 |
| 2024-11-06 | 180.00 | 202.00 | 180.00 | 195.00 | 195.00 | 545,600 |
| 2024-11-05 | 190.00 | 195.00 | 181.00 | 186.00 | 186.00 | 127,700 |
| 2024-11-04 | 190.00 | 190.00 | 184.00 | 187.00 | 187.00 | 75,300 |
| 2024-11-01 | 184.00 | 196.00 | 184.00 | 190.00 | 190.00 | 683,000 |
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.