PT Puradelta Lestari Tbk DMAS

IDX · Indonesia · Finance

IDR 181.00-5.00 (-2.69%)

Market closed· Oct 1, 2026, 9:11 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 181.00	-2.69%	IDR 186.00	IDR 186.00	IDR 179.00	94.89M
2026-09-30	IDR 186.00	+1.64%	IDR 183.00	IDR 188.00	IDR 181.00	131.58M
2026-09-29	IDR 183.00	+1.10%	IDR 180.00	IDR 183.00	IDR 175.00	147.09M
2026-09-28	IDR 181.00	-2.16%	IDR 185.00	IDR 187.00	IDR 181.00	69.84M
2026-09-25	IDR 185.00	-3.65%	IDR 192.00	IDR 192.00	IDR 183.00	114.81M
2026-09-24	IDR 192.00	+1.05%	IDR 190.00	IDR 193.00	IDR 187.00	155.04M
2026-09-23	IDR 190.00	+4.40%	IDR 181.00	IDR 192.00	IDR 180.00	148.04M
2026-09-22	IDR 182.00	-3.70%	IDR 189.00	IDR 190.00	IDR 182.00	181.62M
2026-09-21	IDR 189.00	-1.56%	IDR 192.00	IDR 193.00	IDR 188.00	91.52M
2026-09-18	IDR 192.00	-2.04%	IDR 197.00	IDR 199.00	IDR 191.00	149.60M
2026-09-17	IDR 196.00	+4.26%	IDR 189.00	IDR 197.00	IDR 189.00	210.98M
2026-09-16	IDR 188.00	-2.08%	IDR 192.00	IDR 195.00	IDR 188.00	116.05M
2026-09-15	IDR 192.00	-1.03%	IDR 195.00	IDR 195.00	IDR 191.00	98.17M
2026-09-14	IDR 194.00	+0.52%	IDR 193.00	IDR 194.00	IDR 187.00	237.11M
2026-09-11	IDR 193.00	0.00%	IDR 190.00	IDR 196.00	IDR 186.00	384.84M
2026-09-10	IDR 193.00	-3.50%	IDR 202.00	IDR 204.00	IDR 191.00	441.61M
2026-09-09	IDR 200.00	0.00%	IDR 200.00	IDR 206.00	IDR 199.00	238.22M
2026-09-08	IDR 200.00	-0.99%	IDR 204.00	IDR 210.00	IDR 200.00	353.67M
2026-09-07	IDR 202.00	+3.06%	IDR 197.00	IDR 214.00	IDR 196.00	819.76M
2026-09-04	IDR 196.00	-2.97%	IDR 204.00	IDR 204.00	IDR 195.00	229.17M
2026-09-03	IDR 202.00	0.00%	IDR 202.00	IDR 204.00	IDR 198.00	347.98M
2026-09-02	IDR 202.00	+2.02%	IDR 196.00	IDR 204.00	IDR 194.00	415.47M
2026-09-01	IDR 198.00	-4.81%	IDR 208.00	IDR 210.00	IDR 193.00	822.08M
2026-08-31	IDR 208.00	+4.52%	IDR 200.00	IDR 214.00	IDR 194.00	1.43B
2026-08-28	IDR 199.00	+11.17%	IDR 180.00	IDR 199.00	IDR 180.00	1.22B
2026-08-27	IDR 179.00	+7.19%	IDR 165.00	IDR 184.00	IDR 164.00	617.51M
2026-08-26	IDR 167.00	-5.65%	IDR 177.00	IDR 178.00	IDR 166.00	404.01M
2026-08-24	IDR 177.00	+5.99%	IDR 167.00	IDR 183.00	IDR 165.00	680.64M
2026-08-21	IDR 167.00	-1.18%	IDR 170.00	IDR 170.00	IDR 164.00	223.89M
2026-08-20	IDR 169.00	+3.68%	IDR 165.00	IDR 170.00	IDR 163.00	310.43M
2026-08-19	IDR 163.00	+1.24%	IDR 161.00	IDR 169.00	IDR 158.00	583.97M
2026-08-18	IDR 161.00	+8.05%	IDR 149.00	IDR 166.00	IDR 148.00	742.87M
2026-08-14	IDR 149.00	+0.68%	IDR 148.00	IDR 149.00	IDR 147.00	37.13M
2026-08-13	IDR 148.00	+0.68%	IDR 147.00	IDR 149.00	IDR 146.00	34.15M
2026-08-12	IDR 147.00	+0.68%	IDR 146.00	IDR 147.00	IDR 145.00	21.83M
2026-08-11	IDR 146.00	-1.35%	IDR 148.00	IDR 149.00	IDR 145.00	42.29M
2026-08-10	IDR 148.00	-0.67%	IDR 149.00	IDR 150.00	IDR 147.00	45.49M
2026-08-07	IDR 149.00	+1.36%	IDR 148.00	IDR 149.00	IDR 147.00	42.81M
2026-08-06	IDR 147.00	-0.68%	IDR 148.00	IDR 149.00	IDR 146.00	46.73M
2026-08-05	IDR 148.00	+0.68%	IDR 147.00	IDR 149.00	IDR 145.00	95.77M
2026-08-04	IDR 147.00	0.00%	IDR 147.00	IDR 148.00	IDR 145.00	76.14M
2026-08-03	IDR 147.00	-0.68%	IDR 149.00	IDR 149.00	IDR 146.00	80.11M
2026-07-31	IDR 148.00	+4.23%	IDR 145.00	IDR 150.00	IDR 145.00	161.62M
2026-07-30	IDR 142.00	+1.43%	IDR 140.00	IDR 142.00	IDR 139.00	52.94M
2026-07-29	IDR 140.00	+0.72%	IDR 140.00	IDR 141.00	IDR 138.00	43.32M
2026-07-28	IDR 139.00	+0.72%	IDR 139.00	IDR 140.00	IDR 138.00	44.24M
2026-07-27	IDR 138.00	+0.73%	IDR 137.00	IDR 139.00	IDR 136.00	37.35M
2026-07-24	IDR 137.00	-1.44%	IDR 139.00	IDR 140.00	IDR 137.00	53.85M
2026-07-23	IDR 139.00	+0.72%	IDR 138.00	IDR 141.00	IDR 137.00	99.95M
2026-07-22	IDR 138.00	0.00%	IDR 139.00	IDR 139.00	IDR 137.00	59.15M
2026-07-21	IDR 138.00	0.00%	IDR 138.00	IDR 140.00	IDR 138.00	56.34M
2026-07-20	IDR 138.00	-0.72%	IDR 139.00	IDR 141.00	IDR 138.00	65.10M
2026-07-17	IDR 139.00	-0.71%	IDR 140.00	IDR 140.00	IDR 138.00	34.17M
2026-07-16	IDR 140.00	+2.19%	IDR 138.00	IDR 140.00	IDR 137.00	94.64M
2026-07-15	IDR 137.00	0.00%	IDR 137.00	IDR 138.00	IDR 136.00	40.24M
2026-07-14	IDR 137.00	0.00%	IDR 137.00	IDR 138.00	IDR 136.00	37.03M
2026-07-13	IDR 137.00	-1.44%	IDR 139.00	IDR 140.00	IDR 137.00	56.23M
2026-07-10	IDR 139.00	+0.72%	IDR 139.00	IDR 140.00	IDR 137.00	46.81M
2026-07-09	IDR 138.00	0.00%	IDR 138.00	IDR 139.00	IDR 137.00	39.00M
2026-07-08	IDR 138.00	-0.72%	IDR 139.00	IDR 139.00	IDR 136.00	44.47M
2026-07-07	IDR 139.00	+0.72%	IDR 139.00	IDR 139.00	IDR 137.00	47.85M
2026-07-06	IDR 138.00	0.00%	IDR 139.00	IDR 139.00	IDR 136.00	26.87M
2026-07-03	IDR 138.00	+2.22%	IDR 135.00	IDR 139.00	IDR 135.00	49.02M
2026-07-02	IDR 135.00	0.00%	IDR 135.00	IDR 137.00	IDR 134.00	44.94M
2026-07-01	IDR 135.00	0.00%	IDR 135.00	IDR 136.00	IDR 133.00	40.36M
2026-06-30	IDR 135.00	-0.74%	IDR 137.00	IDR 137.00	IDR 133.00	69.18M
2026-06-29	IDR 136.00	0.00%	IDR 136.00	IDR 138.00	IDR 135.00	47.59M
2026-06-26	IDR 136.00	-3.55%	IDR 141.00	IDR 142.00	IDR 135.00	100.58M
2026-06-25	IDR 141.00	-6.62%	IDR 136.00	IDR 142.00	IDR 135.00	244.58M
2026-06-24	IDR 151.00	-2.58%	IDR 155.00	IDR 156.00	IDR 150.00	250.62M
2026-06-23	IDR 155.00	+0.65%	IDR 154.00	IDR 156.00	IDR 154.00	109.35M
2026-06-22	IDR 154.00	+0.65%	IDR 155.00	IDR 155.00	IDR 153.00	77.38M
2026-06-19	IDR 153.00	-1.29%	IDR 155.00	IDR 156.00	IDR 153.00	71.34M
2026-06-18	IDR 155.00	-0.64%	IDR 157.00	IDR 158.00	IDR 152.00	146.93M
2026-06-17	IDR 156.00	0.00%	IDR 158.00	IDR 161.00	IDR 156.00	169.15M
2026-06-15	IDR 156.00	+1.30%	IDR 156.00	IDR 162.00	IDR 144.00	607.10M
2026-06-12	IDR 154.00	+1.99%	IDR 153.00	IDR 156.00	IDR 151.00	72.38M
2026-06-11	IDR 151.00	-0.66%	IDR 152.00	IDR 153.00	IDR 149.00	47.28M
2026-06-10	IDR 152.00	+2.01%	IDR 149.00	IDR 153.00	IDR 147.00	75.02M
2026-06-09	IDR 149.00	+4.93%	IDR 141.00	IDR 149.00	IDR 139.00	127.52M
2026-06-08	IDR 142.00	-4.05%	IDR 146.00	IDR 148.00	IDR 141.00	205.65M
2026-06-05	IDR 148.00	-3.27%	IDR 153.00	IDR 154.00	IDR 147.00	121.89M
2026-06-04	IDR 153.00	-1.92%	IDR 156.00	IDR 156.00	IDR 150.00	162.92M
2026-06-03	IDR 156.00	-1.89%	IDR 160.00	IDR 161.00	IDR 153.00	214.61M
2026-06-02	IDR 159.00	+1.92%	IDR 157.00	IDR 160.00	IDR 155.00	117.64M
2026-05-29	IDR 156.00	-0.64%	IDR 158.00	IDR 159.00	IDR 155.00	160.84M
2026-05-28	IDR 157.00	0.00%	IDR 157.00	IDR 157.00	IDR 157.00	0
2026-05-27	IDR 157.00	0.00%	IDR 157.00	IDR 157.00	IDR 157.00	0
2026-05-26	IDR 157.00	+0.64%	IDR 157.00	IDR 162.00	IDR 156.00	273.69M
2026-05-25	IDR 156.00	+3.31%	IDR 152.00	IDR 159.00	IDR 150.00	183.17M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 181.00	-2.69%	IDR 186.00	IDR 186.00	IDR 179.00	94.89M
2026-09-30	IDR 186.00	+1.64%	IDR 183.00	IDR 188.00	IDR 181.00	131.58M
2026-09-29	IDR 183.00	+1.10%	IDR 180.00	IDR 183.00	IDR 175.00	147.09M
2026-09-28	IDR 181.00	-2.16%	IDR 185.00	IDR 187.00	IDR 181.00	69.84M
2026-09-25	IDR 185.00	-3.65%	IDR 192.00	IDR 192.00	IDR 183.00	114.81M
2026-09-24	IDR 192.00	+1.05%	IDR 190.00	IDR 193.00	IDR 187.00	155.04M
2026-09-23	IDR 190.00	+4.40%	IDR 181.00	IDR 192.00	IDR 180.00	148.04M
2026-09-22	IDR 182.00	-3.70%	IDR 189.00	IDR 190.00	IDR 182.00	181.62M
2026-09-21	IDR 189.00	-1.56%	IDR 192.00	IDR 193.00	IDR 188.00	91.52M
2026-09-18	IDR 192.00	-2.04%	IDR 197.00	IDR 199.00	IDR 191.00	149.60M
2026-09-17	IDR 196.00	+4.26%	IDR 189.00	IDR 197.00	IDR 189.00	210.98M
2026-09-16	IDR 188.00	-2.08%	IDR 192.00	IDR 195.00	IDR 188.00	116.05M
2026-09-15	IDR 192.00	-1.03%	IDR 195.00	IDR 195.00	IDR 191.00	98.17M
2026-09-14	IDR 194.00	+0.52%	IDR 193.00	IDR 194.00	IDR 187.00	237.11M
2026-09-11	IDR 193.00	0.00%	IDR 190.00	IDR 196.00	IDR 186.00	384.84M
2026-09-10	IDR 193.00	-3.50%	IDR 202.00	IDR 204.00	IDR 191.00	441.61M
2026-09-09	IDR 200.00	0.00%	IDR 200.00	IDR 206.00	IDR 199.00	238.22M
2026-09-08	IDR 200.00	-0.99%	IDR 204.00	IDR 210.00	IDR 200.00	353.67M
2026-09-07	IDR 202.00	+3.06%	IDR 197.00	IDR 214.00	IDR 196.00	819.76M
2026-09-04	IDR 196.00	-2.97%	IDR 204.00	IDR 204.00	IDR 195.00	229.17M
2026-09-03	IDR 202.00	0.00%	IDR 202.00	IDR 204.00	IDR 198.00	347.98M
2026-09-02	IDR 202.00	+2.02%	IDR 196.00	IDR 204.00	IDR 194.00	415.47M
2026-09-01	IDR 198.00	-4.81%	IDR 208.00	IDR 210.00	IDR 193.00	822.08M
2026-08-31	IDR 208.00	+4.52%	IDR 200.00	IDR 214.00	IDR 194.00	1.43B
2026-08-28	IDR 199.00	+11.17%	IDR 180.00	IDR 199.00	IDR 180.00	1.22B
2026-08-27	IDR 179.00	+7.19%	IDR 165.00	IDR 184.00	IDR 164.00	617.51M
2026-08-26	IDR 167.00	-5.65%	IDR 177.00	IDR 178.00	IDR 166.00	404.01M
2026-08-24	IDR 177.00	+5.99%	IDR 167.00	IDR 183.00	IDR 165.00	680.64M
2026-08-21	IDR 167.00	-1.18%	IDR 170.00	IDR 170.00	IDR 164.00	223.89M
2026-08-20	IDR 169.00	+3.68%	IDR 165.00	IDR 170.00	IDR 163.00	310.43M
2026-08-19	IDR 163.00	+1.24%	IDR 161.00	IDR 169.00	IDR 158.00	583.97M
2026-08-18	IDR 161.00	+8.05%	IDR 149.00	IDR 166.00	IDR 148.00	742.87M
2026-08-14	IDR 149.00	+0.68%	IDR 148.00	IDR 149.00	IDR 147.00	37.13M
2026-08-13	IDR 148.00	+0.68%	IDR 147.00	IDR 149.00	IDR 146.00	34.15M
2026-08-12	IDR 147.00	+0.68%	IDR 146.00	IDR 147.00	IDR 145.00	21.83M
2026-08-11	IDR 146.00	-1.35%	IDR 148.00	IDR 149.00	IDR 145.00	42.29M
2026-08-10	IDR 148.00	-0.67%	IDR 149.00	IDR 150.00	IDR 147.00	45.49M
2026-08-07	IDR 149.00	+1.36%	IDR 148.00	IDR 149.00	IDR 147.00	42.81M
2026-08-06	IDR 147.00	-0.68%	IDR 148.00	IDR 149.00	IDR 146.00	46.73M
2026-08-05	IDR 148.00	+0.68%	IDR 147.00	IDR 149.00	IDR 145.00	95.77M
2026-08-04	IDR 147.00	0.00%	IDR 147.00	IDR 148.00	IDR 145.00	76.14M
2026-08-03	IDR 147.00	-0.68%	IDR 149.00	IDR 149.00	IDR 146.00	80.11M
2026-07-31	IDR 148.00	+4.23%	IDR 145.00	IDR 150.00	IDR 145.00	161.62M
2026-07-30	IDR 142.00	+1.43%	IDR 140.00	IDR 142.00	IDR 139.00	52.94M
2026-07-29	IDR 140.00	+0.72%	IDR 140.00	IDR 141.00	IDR 138.00	43.32M
2026-07-28	IDR 139.00	+0.72%	IDR 139.00	IDR 140.00	IDR 138.00	44.24M
2026-07-27	IDR 138.00	+0.73%	IDR 137.00	IDR 139.00	IDR 136.00	37.35M
2026-07-24	IDR 137.00	-1.44%	IDR 139.00	IDR 140.00	IDR 137.00	53.85M
2026-07-23	IDR 139.00	+0.72%	IDR 138.00	IDR 141.00	IDR 137.00	99.95M
2026-07-22	IDR 138.00	0.00%	IDR 139.00	IDR 139.00	IDR 137.00	59.15M
2026-07-21	IDR 138.00	0.00%	IDR 138.00	IDR 140.00	IDR 138.00	56.34M
2026-07-20	IDR 138.00	-0.72%	IDR 139.00	IDR 141.00	IDR 138.00	65.10M
2026-07-17	IDR 139.00	-0.71%	IDR 140.00	IDR 140.00	IDR 138.00	34.17M
2026-07-16	IDR 140.00	+2.19%	IDR 138.00	IDR 140.00	IDR 137.00	94.64M
2026-07-15	IDR 137.00	0.00%	IDR 137.00	IDR 138.00	IDR 136.00	40.24M
2026-07-14	IDR 137.00	0.00%	IDR 137.00	IDR 138.00	IDR 136.00	37.03M
2026-07-13	IDR 137.00	-1.44%	IDR 139.00	IDR 140.00	IDR 137.00	56.23M
2026-07-10	IDR 139.00	+0.72%	IDR 139.00	IDR 140.00	IDR 137.00	46.81M
2026-07-09	IDR 138.00	0.00%	IDR 138.00	IDR 139.00	IDR 137.00	39.00M
2026-07-08	IDR 138.00	-0.72%	IDR 139.00	IDR 139.00	IDR 136.00	44.47M
2026-07-07	IDR 139.00	+0.72%	IDR 139.00	IDR 139.00	IDR 137.00	47.85M
2026-07-06	IDR 138.00	0.00%	IDR 139.00	IDR 139.00	IDR 136.00	26.87M
2026-07-03	IDR 138.00	+2.22%	IDR 135.00	IDR 139.00	IDR 135.00	49.02M
2026-07-02	IDR 135.00	0.00%	IDR 135.00	IDR 137.00	IDR 134.00	44.94M
2026-07-01	IDR 135.00	0.00%	IDR 135.00	IDR 136.00	IDR 133.00	40.36M
2026-06-30	IDR 135.00	-0.74%	IDR 137.00	IDR 137.00	IDR 133.00	69.18M
2026-06-29	IDR 136.00	0.00%	IDR 136.00	IDR 138.00	IDR 135.00	47.59M
2026-06-26	IDR 136.00	-3.55%	IDR 141.00	IDR 142.00	IDR 135.00	100.58M
2026-06-25	IDR 141.00	-6.62%	IDR 136.00	IDR 142.00	IDR 135.00	244.58M
2026-06-24	IDR 151.00	-2.58%	IDR 155.00	IDR 156.00	IDR 150.00	250.62M
2026-06-23	IDR 155.00	+0.65%	IDR 154.00	IDR 156.00	IDR 154.00	109.35M
2026-06-22	IDR 154.00	+0.65%	IDR 155.00	IDR 155.00	IDR 153.00	77.38M
2026-06-19	IDR 153.00	-1.29%	IDR 155.00	IDR 156.00	IDR 153.00	71.34M
2026-06-18	IDR 155.00	-0.64%	IDR 157.00	IDR 158.00	IDR 152.00	146.93M
2026-06-17	IDR 156.00	0.00%	IDR 158.00	IDR 161.00	IDR 156.00	169.15M
2026-06-15	IDR 156.00	+1.30%	IDR 156.00	IDR 162.00	IDR 144.00	607.10M
2026-06-12	IDR 154.00	+1.99%	IDR 153.00	IDR 156.00	IDR 151.00	72.38M
2026-06-11	IDR 151.00	-0.66%	IDR 152.00	IDR 153.00	IDR 149.00	47.28M
2026-06-10	IDR 152.00	+2.01%	IDR 149.00	IDR 153.00	IDR 147.00	75.02M
2026-06-09	IDR 149.00	+4.93%	IDR 141.00	IDR 149.00	IDR 139.00	127.52M
2026-06-08	IDR 142.00	-4.05%	IDR 146.00	IDR 148.00	IDR 141.00	205.65M
2026-06-05	IDR 148.00	-3.27%	IDR 153.00	IDR 154.00	IDR 147.00	121.89M
2026-06-04	IDR 153.00	-1.92%	IDR 156.00	IDR 156.00	IDR 150.00	162.92M
2026-06-03	IDR 156.00	-1.89%	IDR 160.00	IDR 161.00	IDR 153.00	214.61M
2026-06-02	IDR 159.00	+1.92%	IDR 157.00	IDR 160.00	IDR 155.00	117.64M
2026-05-29	IDR 156.00	-0.64%	IDR 158.00	IDR 159.00	IDR 155.00	160.84M
2026-05-28	IDR 157.00	0.00%	IDR 157.00	IDR 157.00	IDR 157.00	0
2026-05-27	IDR 157.00	0.00%	IDR 157.00	IDR 157.00	IDR 157.00	0
2026-05-26	IDR 157.00	+0.64%	IDR 157.00	IDR 162.00	IDR 156.00	273.69M
2026-05-25	IDR 156.00	+3.31%	IDR 152.00	IDR 159.00	IDR 150.00	183.17M