Puradelta Lestari PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 162.00 | 163.00 | 160.00 | 161.00 | 119.78 | 41,719,700 |
| 2024-11-05 | 162.00 | 163.00 | 161.00 | 162.00 | 120.52 | 21,703,300 |
| 2024-11-04 | 164.00 | 164.00 | 162.00 | 162.00 | 120.52 | 31,585,500 |
| 2024-11-01 | 165.00 | 166.00 | 163.00 | 163.00 | 121.27 | 23,816,400 |
| 2024-10-31 | 164.00 | 166.00 | 163.00 | 165.00 | 122.75 | 51,975,000 |
| 2024-10-30 | 167.00 | 167.00 | 162.00 | 164.00 | 122.01 | 82,513,800 |
| 2024-10-29 | 162.00 | 162.00 | 160.00 | 161.00 | 119.78 | 14,390,500 |
| 2024-10-28 | 162.00 | 162.00 | 160.00 | 162.00 | 120.52 | 16,068,900 |
| 2024-10-25 | 163.00 | 163.00 | 161.00 | 162.00 | 120.52 | 14,437,900 |
| 2024-10-24 | 163.00 | 163.00 | 162.00 | 163.00 | 121.27 | 13,021,000 |
| 2024-10-23 | 161.00 | 164.00 | 161.00 | 162.00 | 120.52 | 10,706,600 |
| 2024-10-22 | 163.00 | 164.00 | 162.00 | 164.00 | 122.01 | 27,824,700 |
| 2024-10-21 | 163.00 | 164.00 | 162.00 | 162.00 | 120.52 | 20,173,500 |
| 2024-10-18 | 162.00 | 163.00 | 162.00 | 163.00 | 121.27 | 16,549,600 |
| 2024-10-17 | 163.00 | 164.00 | 162.00 | 162.00 | 120.52 | 14,889,500 |
| 2024-10-16 | 161.00 | 163.00 | 161.00 | 163.00 | 121.27 | 6,956,700 |
| 2024-10-15 | 161.00 | 163.00 | 161.00 | 162.00 | 120.52 | 13,235,900 |
| 2024-10-14 | 165.00 | 165.00 | 160.00 | 161.00 | 119.78 | 22,410,800 |
| 2024-10-11 | 160.00 | 161.00 | 159.00 | 160.00 | 119.03 | 11,941,200 |
| 2024-10-10 | 160.00 | 161.00 | 159.00 | 160.00 | 119.03 | 8,189,600 |
| 2024-10-09 | 161.00 | 161.00 | 159.00 | 160.00 | 119.03 | 17,258,800 |
| 2024-10-08 | 160.00 | 161.00 | 159.00 | 161.00 | 119.78 | 25,078,600 |
| 2024-10-07 | 160.00 | 161.00 | 159.00 | 159.00 | 118.29 | 27,478,800 |
| 2024-10-04 | 160.00 | 161.00 | 159.00 | 160.00 | 119.03 | 13,703,500 |
| 2024-10-03 | 160.00 | 160.00 | 158.00 | 159.00 | 118.29 | 43,440,000 |
| 2024-10-02 | 161.00 | 162.00 | 159.00 | 160.00 | 119.03 | 41,097,100 |
| 2024-10-01 | 161.00 | 162.00 | 159.00 | 162.00 | 120.52 | 26,840,800 |
| 2024-09-30 | 162.00 | 162.00 | 160.00 | 160.00 | 119.03 | 19,075,200 |
| 2024-09-27 | 161.00 | 162.00 | 160.00 | 160.00 | 119.03 | 39,739,000 |
| 2024-09-26 | 162.00 | 163.00 | 160.00 | 161.00 | 119.78 | 62,243,000 |
| 2024-09-25 | 164.00 | 164.00 | 162.00 | 163.00 | 121.27 | 30,654,700 |
| 2024-09-24 | 165.00 | 165.00 | 163.00 | 164.00 | 122.01 | 18,070,400 |
| 2024-09-23 | 163.00 | 165.00 | 162.00 | 165.00 | 122.75 | 28,091,200 |
| 2024-09-20 | 165.00 | 165.00 | 163.00 | 163.00 | 121.27 | 13,425,800 |
| 2024-09-19 | 164.00 | 165.00 | 163.00 | 164.00 | 122.01 | 35,984,900 |
| 2024-09-18 | 164.00 | 164.00 | 163.00 | 163.00 | 121.27 | 12,141,400 |
| 2024-09-17 | 165.00 | 165.00 | 163.00 | 163.00 | 121.27 | 17,580,900 |
| 2024-09-13 | 164.00 | 164.00 | 163.00 | 164.00 | 122.01 | 19,538,200 |
| 2024-09-12 | 164.00 | 165.00 | 163.00 | 163.00 | 121.27 | 34,833,800 |
| 2024-09-11 | 164.00 | 164.00 | 162.00 | 164.00 | 122.01 | 18,632,400 |
| 2024-09-10 | 164.00 | 166.00 | 163.00 | 163.00 | 121.27 | 50,391,400 |
| 2024-09-09 | 164.00 | 164.00 | 162.00 | 163.00 | 121.27 | 15,278,100 |
| 2024-09-06 | 164.00 | 164.00 | 162.00 | 164.00 | 122.01 | 14,430,200 |
| 2024-09-05 | 161.00 | 164.00 | 161.00 | 163.00 | 121.27 | 20,886,500 |
| 2024-09-04 | 163.00 | 163.00 | 160.00 | 161.00 | 119.78 | 19,877,600 |
| 2024-09-03 | 164.00 | 164.00 | 162.00 | 163.00 | 121.27 | 9,974,500 |
| 2024-09-02 | 163.00 | 165.00 | 163.00 | 164.00 | 122.01 | 23,306,400 |
| 2024-08-30 | 163.00 | 165.00 | 162.00 | 163.00 | 121.27 | 18,101,100 |
| 2024-08-29 | 164.00 | 166.00 | 163.00 | 163.00 | 121.27 | 29,716,100 |
| 2024-08-28 | 163.00 | 164.00 | 162.00 | 164.00 | 122.01 | 28,009,400 |
| 2024-08-27 | 162.00 | 164.00 | 160.00 | 163.00 | 121.27 | 31,348,300 |
| 2024-08-26 | 159.00 | 163.00 | 159.00 | 162.00 | 120.52 | 37,789,800 |
| 2024-08-23 | 159.00 | 160.00 | 158.00 | 159.00 | 118.29 | 15,687,800 |
| 2024-08-22 | 161.00 | 161.00 | 158.00 | 158.00 | 117.55 | 17,653,400 |
| 2024-08-21 | 160.00 | 161.00 | 159.00 | 161.00 | 119.78 | 18,321,000 |
| 2024-08-20 | 159.00 | 160.00 | 157.00 | 160.00 | 119.03 | 18,189,500 |
| 2024-08-19 | 158.00 | 159.00 | 157.00 | 159.00 | 118.29 | 9,739,100 |
| 2024-08-16 | 158.00 | 159.00 | 157.00 | 158.00 | 117.55 | 13,967,700 |
| 2024-08-15 | 158.00 | 159.00 | 157.00 | 157.00 | 116.80 | 12,047,900 |
| 2024-08-14 | 158.00 | 159.00 | 157.00 | 158.00 | 117.55 | 19,354,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 16.5000 IDR |
| 2025-05-08 | 29.0000 IDR |
| 2023-12-11 | 12.0000 IDR |
| 2023-07-03 | 10.0000 IDR |
| 2022-11-08 | 15.0000 IDR |
| 2022-06-15 | 2.5000 IDR |
| 2021-12-10 | 12.0000 IDR |
| 2021-05-21 | 6.5000 IDR |
| 2020-12-03 | 25.0000 IDR |
| 2020-04-24 | 21.0000 IDR |
| 2020-04-21 | 100,000.0000 IDR |
| 2019-12-04 | 21.0000 IDR |
| 2019-05-03 | 21.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.