Pembangunan Graha Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 230.00 | 236.00 | 220.00 | 226.00 | 226.00 | 207,200 |
| 2026-05-07 | 246.00 | 246.00 | 228.00 | 230.00 | 230.00 | 173,300 |
| 2026-05-06 | 230.00 | 244.00 | 228.00 | 236.00 | 236.00 | 302,900 |
| 2026-05-05 | 230.00 | 250.00 | 226.00 | 230.00 | 230.00 | 208,300 |
| 2026-05-04 | 236.00 | 254.00 | 222.00 | 232.00 | 232.00 | 476,600 |
| 2026-05-01 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2026-04-30 | 240.00 | 240.00 | 228.00 | 230.00 | 230.00 | 208,100 |
| 2026-04-29 | 238.00 | 240.00 | 230.00 | 240.00 | 240.00 | 222,800 |
| 2026-04-28 | 230.00 | 246.00 | 226.00 | 238.00 | 238.00 | 743,800 |
| 2026-04-27 | 226.00 | 240.00 | 212.00 | 230.00 | 230.00 | 816,900 |
← NewerPage 3 of 3 · 130 trading days
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.