Pembangunan Graha Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 284.00 | 314.00 | 280.00 | 292.00 | 292.00 | 506,400 |
| 2026-10-22 | 260.00 | 290.00 | 256.00 | 284.00 | 284.00 | 565,100 |
| 2026-10-21 | 288.00 | 300.00 | 266.00 | 270.00 | 270.00 | 1,014,700 |
| 2026-10-20 | 260.00 | 296.00 | 260.00 | 286.00 | 286.00 | 1,062,800 |
| 2026-10-19 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 7,800 |
| 2026-10-16 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 178,000 |
| 2026-10-15 | 384.00 | 386.00 | 328.00 | 350.00 | 350.00 | 521,200 |
| 2026-10-14 | 370.00 | 420.00 | 364.00 | 370.00 | 370.00 | 1,703,000 |
| 2026-10-13 | 376.00 | 390.00 | 322.00 | 370.00 | 370.00 | 1,502,800 |
| 2026-10-12 | 388.00 | 434.00 | 364.00 | 376.00 | 376.00 | 1,415,200 |
| 2026-10-09 | 402.00 | 426.00 | 340.00 | 388.00 | 388.00 | 2,132,900 |
| 2026-10-08 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2026-10-07 | 360.00 | 396.00 | 360.00 | 396.00 | 396.00 | 7,149,700 |
| 2026-10-06 | 342.00 | 378.00 | 288.00 | 318.00 | 318.00 | 5,432,200 |
| 2026-10-05 | 300.00 | 332.00 | 272.00 | 332.00 | 332.00 | 9,382,400 |
| 2026-10-02 | 214.00 | 266.00 | 214.00 | 266.00 | 266.00 | 4,731,500 |
| 2026-10-01 | 212.00 | 218.00 | 212.00 | 214.00 | 214.00 | 116,600 |
| 2026-09-30 | 214.00 | 218.00 | 204.00 | 212.00 | 212.00 | 357,000 |
| 2026-09-29 | 210.00 | 224.00 | 200.00 | 214.00 | 214.00 | 339,200 |
| 2026-09-28 | 218.00 | 218.00 | 202.00 | 210.00 | 210.00 | 346,000 |
| 2026-09-25 | 232.00 | 232.00 | 216.00 | 216.00 | 216.00 | 403,700 |
| 2026-09-24 | 228.00 | 244.00 | 220.00 | 224.00 | 224.00 | 1,340,900 |
| 2026-09-23 | 216.00 | 224.00 | 208.00 | 224.00 | 224.00 | 5,834,300 |
| 2026-09-22 | 206.00 | 216.00 | 199.00 | 212.00 | 212.00 | 2,161,100 |
| 2026-09-21 | 200.00 | 214.00 | 197.00 | 197.00 | 197.00 | 503,200 |
| 2026-09-18 | 204.00 | 214.00 | 198.00 | 200.00 | 200.00 | 642,900 |
| 2026-09-17 | 208.00 | 212.00 | 202.00 | 210.00 | 210.00 | 159,700 |
| 2026-09-16 | 212.00 | 224.00 | 204.00 | 210.00 | 210.00 | 12,159,000 |
| 2026-09-15 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | 14,300 |
| 2026-09-14 | 218.00 | 218.00 | 202.00 | 204.00 | 204.00 | 67,700 |
| 2026-09-11 | 212.00 | 212.00 | 204.00 | 208.00 | 208.00 | 11,000 |
| 2026-09-10 | 210.00 | 212.00 | 202.00 | 210.00 | 210.00 | 88,500 |
| 2026-09-09 | 216.00 | 216.00 | 204.00 | 208.00 | 208.00 | 399,400 |
| 2026-09-08 | 218.00 | 220.00 | 208.00 | 212.00 | 212.00 | 270,500 |
| 2026-09-07 | 230.00 | 230.00 | 208.00 | 216.00 | 216.00 | 561,000 |
| 2026-09-04 | 214.00 | 224.00 | 206.00 | 214.00 | 214.00 | 2,065,100 |
| 2026-09-03 | 218.00 | 218.00 | 208.00 | 210.00 | 210.00 | 1,181,300 |
| 2026-09-02 | 214.00 | 220.00 | 210.00 | 214.00 | 214.00 | 51,700 |
| 2026-09-01 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 505,500 |
| 2026-08-31 | 212.00 | 218.00 | 202.00 | 214.00 | 214.00 | 308,200 |
| 2026-08-28 | 212.00 | 212.00 | 200.00 | 208.00 | 208.00 | 195,000 |
| 2026-08-27 | 212.00 | 220.00 | 204.00 | 204.00 | 204.00 | 239,200 |
| 2026-08-26 | 212.00 | 224.00 | 210.00 | 212.00 | 212.00 | 360,300 |
| 2026-08-25 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2026-08-24 | 206.00 | 220.00 | 204.00 | 208.00 | 208.00 | 802,200 |
| 2026-08-21 | 212.00 | 212.00 | 202.00 | 206.00 | 206.00 | 56,400 |
| 2026-08-20 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | 51,100 |
| 2026-08-19 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | 38,400 |
| 2026-08-18 | 214.00 | 220.00 | 204.00 | 210.00 | 210.00 | 58,900 |
| 2026-08-17 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-08-14 | 210.00 | 226.00 | 204.00 | 212.00 | 212.00 | 152,600 |
| 2026-08-13 | 210.00 | 238.00 | 206.00 | 212.00 | 212.00 | 1,663,800 |
| 2026-08-12 | 230.00 | 230.00 | 200.00 | 210.00 | 210.00 | 752,800 |
| 2026-08-11 | 218.00 | 246.00 | 212.00 | 224.00 | 224.00 | 1,301,300 |
| 2026-08-10 | 208.00 | 224.00 | 198.00 | 216.00 | 216.00 | 589,400 |
| 2026-08-07 | 202.00 | 210.00 | 194.00 | 208.00 | 208.00 | 144,400 |
| 2026-08-06 | 200.00 | 202.00 | 196.00 | 202.00 | 202.00 | 75,300 |
| 2026-08-05 | 204.00 | 204.00 | 195.00 | 200.00 | 200.00 | 37,300 |
| 2026-08-04 | 206.00 | 206.00 | 196.00 | 200.00 | 200.00 | 118,500 |
| 2026-08-03 | 200.00 | 212.00 | 193.00 | 200.00 | 200.00 | 126,700 |
Page 1 of 5 · 253 trading daysOlder →
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.