Puradelta Lestari PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 204.00 | 220.00 | 202.00 | 218.00 | 218.00 | 765,457,100 |
| 2026-10-21 | 210.00 | 212.00 | 202.00 | 208.00 | 208.00 | 992,056,100 |
| 2026-10-20 | 165.00 | 179.00 | 165.00 | 178.00 | 178.00 | 250,425,500 |
| 2026-10-19 | 154.00 | 167.00 | 152.00 | 164.00 | 164.00 | 276,578,200 |
| 2026-10-16 | 160.00 | 179.00 | 159.00 | 159.00 | 159.00 | 364,202,200 |
| 2026-10-15 | 185.00 | 186.00 | 180.00 | 186.00 | 186.00 | 99,743,700 |
| 2026-10-14 | 183.00 | 186.00 | 181.00 | 185.00 | 185.00 | 55,969,300 |
| 2026-10-13 | 179.00 | 183.00 | 178.00 | 182.00 | 182.00 | 60,102,900 |
| 2026-10-12 | 185.00 | 186.00 | 179.00 | 181.00 | 181.00 | 124,463,000 |
| 2026-10-09 | 188.00 | 189.00 | 184.00 | 184.00 | 184.00 | 69,747,200 |
| 2026-10-08 | 188.00 | 190.00 | 186.00 | 188.00 | 188.00 | 105,378,800 |
| 2026-10-07 | 191.00 | 192.00 | 187.00 | 188.00 | 188.00 | 61,707,600 |
| 2026-10-06 | 192.00 | 193.00 | 189.00 | 190.00 | 190.00 | 91,456,400 |
| 2026-10-05 | 180.00 | 192.00 | 179.00 | 191.00 | 191.00 | 155,888,700 |
| 2026-10-02 | 181.00 | 182.00 | 177.00 | 180.00 | 180.00 | 63,904,100 |
| 2026-10-01 | 186.00 | 186.00 | 179.00 | 181.00 | 181.00 | 94,890,000 |
| 2026-09-30 | 183.00 | 188.00 | 181.00 | 186.00 | 186.00 | 131,575,100 |
| 2026-09-29 | 180.00 | 183.00 | 175.00 | 183.00 | 183.00 | 147,089,400 |
| 2026-09-28 | 185.00 | 187.00 | 181.00 | 181.00 | 181.00 | 69,840,200 |
| 2026-09-25 | 192.00 | 192.00 | 183.00 | 185.00 | 185.00 | 114,813,200 |
| 2026-09-24 | 190.00 | 193.00 | 187.00 | 192.00 | 192.00 | 155,042,000 |
| 2026-09-23 | 181.00 | 192.00 | 180.00 | 190.00 | 190.00 | 148,036,000 |
| 2026-09-22 | 189.00 | 190.00 | 182.00 | 182.00 | 182.00 | 181,619,900 |
Page 1 of 1 · 23 trading days
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.