PT Puradelta Lestari Tbk (IDX:DMAS)
Indonesia · Delayed Price · Currency is IDR 133.00
-1.00 (-0.75%)
Oct 31, 2025, 2:50 PM WIB
PT Puradelta Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 133.00 | 135.00 | 133.00 | 133.00 | 133.00 | -0.75% | 19,375,700 |
| Oct 30, 2025 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 0.75% | 25,680,700 |
| Oct 29, 2025 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 58,939,700 |
| Oct 28, 2025 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | - | 47,507,100 |
| Oct 27, 2025 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | -1.48% | 73,759,200 |
| Oct 24, 2025 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | -0.74% | 23,040,700 |
| Oct 23, 2025 | 136.00 | 137.00 | 136.00 | 136.00 | 136.00 | - | 11,695,500 |
| Oct 22, 2025 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 0.74% | 32,820,200 |
| Oct 21, 2025 | 133.00 | 136.00 | 133.00 | 135.00 | 135.00 | 1.50% | 23,357,600 |
| Oct 20, 2025 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 21,478,900 |
| Oct 17, 2025 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | -0.75% | 46,034,300 |
| Oct 16, 2025 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | 0.75% | 12,668,500 |
| Oct 15, 2025 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | -0.75% | 42,925,800 |
| Oct 14, 2025 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | -1.47% | 54,377,200 |
| Oct 13, 2025 | 134.00 | 137.00 | 134.00 | 136.00 | 136.00 | 0.74% | 41,182,600 |
| Oct 10, 2025 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | - | 33,669,700 |
| Oct 9, 2025 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | - | 32,904,300 |
| Oct 8, 2025 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | - | 53,033,200 |
| Oct 7, 2025 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | -0.74% | 48,129,500 |
| Oct 6, 2025 | 137.00 | 138.00 | 136.00 | 136.00 | 136.00 | -0.73% | 25,504,500 |
| Oct 3, 2025 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | - | 18,270,800 |
| Oct 2, 2025 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | - | 22,036,800 |
| Oct 1, 2025 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | - | 25,959,400 |
| Sep 30, 2025 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | - | 18,294,700 |
| Sep 29, 2025 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | -0.72% | 25,582,100 |
| Sep 26, 2025 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 0.73% | 15,764,500 |
| Sep 25, 2025 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | - | 38,348,600 |
| Sep 24, 2025 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | -0.72% | 33,219,400 |
| Sep 23, 2025 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 0.73% | 39,515,200 |
| Sep 22, 2025 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 0.74% | 24,167,100 |
| Sep 19, 2025 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | -1.45% | 42,623,300 |
| Sep 18, 2025 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | -0.72% | 32,752,600 |
| Sep 17, 2025 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | 32,989,500 |
| Sep 16, 2025 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | 25,137,200 |
| Sep 15, 2025 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | 1.46% | 50,449,100 |
| Sep 12, 2025 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | -0.72% | 26,064,600 |
| Sep 11, 2025 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 1.47% | 44,549,800 |
| Sep 10, 2025 | 136.00 | 138.00 | 136.00 | 136.00 | 136.00 | - | 20,833,500 |
| Sep 9, 2025 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | -0.73% | 51,329,100 |
| Sep 8, 2025 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | - | 41,242,800 |
| Sep 4, 2025 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | -0.72% | 36,933,300 |
| Sep 3, 2025 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | - | 24,869,500 |
| Sep 2, 2025 | 137.00 | 139.00 | 137.00 | 138.00 | 138.00 | 0.73% | 29,914,000 |
| Sep 1, 2025 | 136.00 | 137.00 | 133.00 | 137.00 | 137.00 | -0.72% | 72,745,600 |
| Aug 29, 2025 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | -0.72% | 71,084,100 |
| Aug 28, 2025 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | 35,774,100 |
| Aug 27, 2025 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | - | 43,507,300 |
| Aug 26, 2025 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | -0.71% | 33,352,500 |
| Aug 25, 2025 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 0.72% | 40,361,200 |
| Aug 22, 2025 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | - | 21,882,400 |