Pembangunan Graha Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 174.00 | 185.00 | 174.00 | 184.00 | 184.00 | 269,000 |
| 2024-10-30 | 178.00 | 182.00 | 176.00 | 179.00 | 179.00 | 49,900 |
| 2024-10-29 | 177.00 | 188.00 | 172.00 | 178.00 | 178.00 | 125,400 |
| 2024-10-28 | 182.00 | 187.00 | 178.00 | 178.00 | 178.00 | 80,300 |
| 2024-10-25 | 184.00 | 187.00 | 178.00 | 187.00 | 187.00 | 20,700 |
| 2024-10-24 | 183.00 | 184.00 | 178.00 | 184.00 | 184.00 | 55,400 |
| 2024-10-23 | 184.00 | 188.00 | 181.00 | 183.00 | 183.00 | 51,300 |
| 2024-10-22 | 186.00 | 190.00 | 179.00 | 184.00 | 184.00 | 72,500 |
| 2024-10-21 | 193.00 | 193.00 | 186.00 | 186.00 | 186.00 | 50,700 |
| 2024-10-18 | 190.00 | 208.00 | 190.00 | 193.00 | 193.00 | 3,192,800 |
| 2024-10-17 | 196.00 | 198.00 | 188.00 | 188.00 | 188.00 | 600,200 |
| 2024-10-16 | 179.00 | 202.00 | 176.00 | 196.00 | 196.00 | 2,008,000 |
| 2024-10-15 | 170.00 | 183.00 | 168.00 | 179.00 | 179.00 | 281,300 |
| 2024-10-14 | 161.00 | 171.00 | 160.00 | 170.00 | 170.00 | 111,100 |
| 2024-10-11 | 170.00 | 174.00 | 158.00 | 167.00 | 167.00 | 455,400 |
| 2024-10-10 | 169.00 | 171.00 | 164.00 | 169.00 | 169.00 | 90,500 |
| 2024-10-09 | 161.00 | 182.00 | 161.00 | 165.00 | 165.00 | 366,000 |
| 2024-10-08 | 164.00 | 169.00 | 159.00 | 162.00 | 162.00 | 430,900 |
| 2024-10-07 | 164.00 | 168.00 | 163.00 | 164.00 | 164.00 | 206,200 |
| 2024-10-04 | 165.00 | 173.00 | 163.00 | 163.00 | 163.00 | 220,300 |
| 2024-10-03 | 175.00 | 175.00 | 155.00 | 164.00 | 164.00 | 713,000 |
| 2024-10-02 | 178.00 | 178.00 | 172.00 | 175.00 | 175.00 | 118,200 |
| 2024-10-01 | 181.00 | 181.00 | 174.00 | 179.00 | 179.00 | 341,800 |
| 2024-09-30 | 183.00 | 188.00 | 181.00 | 181.00 | 181.00 | 981,400 |
| 2024-09-27 | 165.00 | 212.00 | 165.00 | 183.00 | 183.00 | 9,621,500 |
| 2024-09-26 | 161.00 | 168.00 | 160.00 | 165.00 | 165.00 | 253,100 |
| 2024-09-25 | 158.00 | 167.00 | 152.00 | 161.00 | 161.00 | 286,500 |
| 2024-09-24 | 162.00 | 162.00 | 155.00 | 159.00 | 159.00 | 83,400 |
| 2024-09-23 | 157.00 | 163.00 | 157.00 | 162.00 | 162.00 | 148,700 |
| 2024-09-20 | 162.00 | 166.00 | 154.00 | 163.00 | 163.00 | 74,800 |
| 2024-09-19 | 164.00 | 176.00 | 157.00 | 162.00 | 162.00 | 207,400 |
| 2024-09-18 | 167.00 | 167.00 | 162.00 | 164.00 | 164.00 | 158,500 |
| 2024-09-17 | 165.00 | 170.00 | 163.00 | 168.00 | 168.00 | 234,300 |
| 2024-09-13 | 169.00 | 177.00 | 168.00 | 171.00 | 171.00 | 172,600 |
| 2024-09-12 | 160.00 | 176.00 | 160.00 | 172.00 | 172.00 | 249,000 |
| 2024-09-11 | 161.00 | 171.00 | 155.00 | 160.00 | 160.00 | 151,400 |
| 2024-09-10 | 165.00 | 173.00 | 159.00 | 162.00 | 162.00 | 140,400 |
| 2024-09-09 | 168.00 | 180.00 | 164.00 | 166.00 | 166.00 | 330,200 |
| 2024-09-06 | 184.00 | 184.00 | 169.00 | 169.00 | 169.00 | 1,045,700 |
| 2024-09-05 | 184.00 | 200.00 | 168.00 | 184.00 | 184.00 | 1,676,900 |
| 2024-09-04 | 218.00 | 230.00 | 184.00 | 184.00 | 184.00 | 3,045,000 |
| 2024-09-03 | 180.00 | 226.00 | 180.00 | 216.00 | 216.00 | 14,947,300 |
| 2024-09-02 | 134.00 | 168.00 | 132.00 | 168.00 | 168.00 | 932,600 |
| 2024-08-30 | 124.00 | 132.00 | 116.00 | 125.00 | 125.00 | 3,918,500 |
| 2024-08-29 | 121.00 | 124.00 | 116.00 | 124.00 | 124.00 | 61,600 |
| 2024-08-28 | 119.00 | 124.00 | 115.00 | 121.00 | 121.00 | 85,400 |
| 2024-08-27 | 122.00 | 122.00 | 114.00 | 116.00 | 116.00 | 4,500 |
| 2024-08-26 | 115.00 | 123.00 | 110.00 | 119.00 | 119.00 | 401,300 |
| 2024-08-23 | 113.00 | 123.00 | 113.00 | 115.00 | 115.00 | 34,100 |
| 2024-08-22 | 115.00 | 116.00 | 109.00 | 114.00 | 114.00 | 2,900 |
| 2024-08-21 | 107.00 | 116.00 | 107.00 | 115.00 | 115.00 | 45,200 |
| 2024-08-20 | 112.00 | 122.00 | 104.00 | 114.00 | 114.00 | 144,000 |
| 2024-08-19 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1,100 |
| 2024-08-16 | 115.00 | 116.00 | 108.00 | 108.00 | 108.00 | 14,200 |
| 2024-08-15 | 97.000 | 114.00 | 97.000 | 110.00 | 110.00 | 38,100 |
| 2024-08-14 | 118.00 | 118.00 | 102.00 | 102.00 | 102.00 | 110,800 |
| 2024-08-13 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 142,900 |
| 2024-08-12 | 106.00 | 112.00 | 101.00 | 112.00 | 112.00 | 6,100 |
| 2024-08-09 | 101.00 | 106.00 | 101.00 | 106.00 | 106.00 | 4,800 |
| 2024-08-08 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | 2,400 |
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.