Pembangunan Graha Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 202.00 | 202.00 | 190.00 | 196.00 | 196.00 | 447,500 |
| 2026-07-30 | 210.00 | 210.00 | 199.00 | 202.00 | 202.00 | 501,900 |
| 2026-07-29 | 192.00 | 230.00 | 192.00 | 206.00 | 206.00 | 4,784,900 |
| 2026-07-28 | 192.00 | 240.00 | 186.00 | 192.00 | 192.00 | 4,798,200 |
| 2026-07-27 | 185.00 | 195.00 | 185.00 | 192.00 | 192.00 | 102,000 |
| 2026-07-24 | 193.00 | 195.00 | 182.00 | 191.00 | 191.00 | 75,400 |
| 2026-07-23 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | 120,000 |
| 2026-07-22 | 198.00 | 198.00 | 190.00 | 190.00 | 190.00 | 210,600 |
| 2026-07-21 | 190.00 | 198.00 | 181.00 | 195.00 | 195.00 | 651,900 |
| 2026-07-20 | 190.00 | 195.00 | 177.00 | 189.00 | 189.00 | 129,000 |
| 2026-07-17 | 189.00 | 194.00 | 183.00 | 189.00 | 189.00 | 479,800 |
| 2026-07-16 | 195.00 | 195.00 | 180.00 | 186.00 | 186.00 | 801,600 |
| 2026-07-15 | 197.00 | 198.00 | 185.00 | 195.00 | 195.00 | 67,900 |
| 2026-07-14 | 204.00 | 206.00 | 180.00 | 198.00 | 198.00 | 195,200 |
| 2026-07-13 | 208.00 | 208.00 | 194.00 | 204.00 | 204.00 | 23,300 |
| 2026-07-10 | 210.00 | 212.00 | 195.00 | 204.00 | 204.00 | 362,300 |
| 2026-07-09 | 191.00 | 214.00 | 185.00 | 210.00 | 210.00 | 1,630,400 |
| 2026-07-08 | 185.00 | 195.00 | 170.00 | 192.00 | 192.00 | 548,000 |
| 2026-07-07 | 177.00 | 216.00 | 177.00 | 185.00 | 185.00 | 252,400 |
| 2026-07-06 | 178.00 | 179.00 | 166.00 | 175.00 | 175.00 | 21,000 |
| 2026-07-03 | 175.00 | 180.00 | 173.00 | 173.00 | 173.00 | 28,800 |
| 2026-07-02 | 178.00 | 181.00 | 173.00 | 175.00 | 175.00 | 20,700 |
| 2026-07-01 | 178.00 | 191.00 | 161.00 | 178.00 | 178.00 | 268,800 |
| 2026-06-30 | 187.00 | 190.00 | 175.00 | 184.00 | 184.00 | 61,700 |
| 2026-06-29 | 183.00 | 195.00 | 170.00 | 189.00 | 189.00 | 202,500 |
| 2026-06-26 | 189.00 | 190.00 | 180.00 | 184.00 | 184.00 | 9,300 |
| 2026-06-25 | 175.00 | 200.00 | 161.00 | 189.00 | 189.00 | 81,500 |
| 2026-06-24 | 180.00 | 188.00 | 170.00 | 184.00 | 184.00 | 20,800 |
| 2026-06-23 | 181.00 | 189.00 | 177.00 | 187.00 | 187.00 | 23,300 |
| 2026-06-22 | 188.00 | 188.00 | 176.00 | 186.00 | 186.00 | 37,600 |
| 2026-06-19 | 187.00 | 189.00 | 182.00 | 188.00 | 188.00 | 19,700 |
| 2026-06-18 | 189.00 | 189.00 | 180.00 | 187.00 | 187.00 | 44,700 |
| 2026-06-17 | 185.00 | 192.00 | 180.00 | 186.00 | 186.00 | 102,700 |
| 2026-06-16 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-06-15 | 186.00 | 190.00 | 180.00 | 185.00 | 185.00 | 97,900 |
| 2026-06-12 | 190.00 | 190.00 | 174.00 | 186.00 | 186.00 | 48,700 |
| 2026-06-11 | 216.00 | 216.00 | 180.00 | 184.00 | 184.00 | 403,600 |
| 2026-06-10 | 180.00 | 196.00 | 179.00 | 183.00 | 183.00 | 344,000 |
| 2026-06-09 | 167.00 | 188.00 | 160.00 | 180.00 | 180.00 | 412,600 |
| 2026-06-08 | 178.00 | 189.00 | 154.00 | 166.00 | 166.00 | 563,000 |
| 2026-06-05 | 186.00 | 190.00 | 177.00 | 177.00 | 177.00 | 431,800 |
| 2026-06-04 | 186.00 | 196.00 | 154.00 | 186.00 | 186.00 | 1,443,400 |
| 2026-06-03 | 186.00 | 194.00 | 175.00 | 180.00 | 180.00 | 1,750,400 |
| 2026-06-02 | 174.00 | 194.00 | 173.00 | 186.00 | 186.00 | 1,015,300 |
| 2026-06-01 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-05-29 | 181.00 | 182.00 | 173.00 | 175.00 | 175.00 | 43,700 |
| 2026-05-28 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2026-05-27 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2026-05-26 | 179.00 | 183.00 | 162.00 | 181.00 | 181.00 | 248,700 |
| 2026-05-25 | 179.00 | 190.00 | 173.00 | 180.00 | 180.00 | 725,400 |
| 2026-05-22 | 208.00 | 220.00 | 177.00 | 177.00 | 177.00 | 3,871,600 |
| 2026-05-21 | 208.00 | 228.00 | 208.00 | 208.00 | 208.00 | 339,700 |
| 2026-05-20 | 218.00 | 220.00 | 204.00 | 208.00 | 208.00 | 333,500 |
| 2026-05-19 | 214.00 | 256.00 | 200.00 | 218.00 | 218.00 | 3,343,000 |
| 2026-05-18 | 224.00 | 224.00 | 200.00 | 216.00 | 216.00 | 232,600 |
| 2026-05-15 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2026-05-14 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2026-05-13 | 228.00 | 236.00 | 212.00 | 224.00 | 224.00 | 135,000 |
| 2026-05-12 | 230.00 | 244.00 | 204.00 | 212.00 | 212.00 | 389,800 |
| 2026-05-11 | 226.00 | 228.00 | 218.00 | 224.00 | 224.00 | 46,000 |
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.