PT Puradelta Lestari Tbk (IDX:DMAS)
Indonesia · Delayed Price · Currency is IDR 137.00
+1.00 (0.74%)
At close: Feb 27, 2026
PT Puradelta Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 136.00 | 137.00 | 135.00 | 137.00 | - | 0.74% | 11,466,300 |
| Feb 26, 2026 | 137.00 | 138.00 | 136.00 | 136.00 | 136.00 | -0.73% | 39,781,600 |
| Feb 25, 2026 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 0.74% | 31,323,000 |
| Feb 24, 2026 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | -0.73% | 58,151,500 |
| Feb 23, 2026 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 0.74% | 32,892,800 |
| Feb 20, 2026 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | - | 22,213,600 |
| Feb 19, 2026 | 137.00 | 138.00 | 136.00 | 136.00 | 136.00 | -0.73% | 26,090,400 |
| Feb 18, 2026 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 0.74% | 25,570,900 |
| Feb 13, 2026 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | -0.73% | 28,609,500 |
| Feb 12, 2026 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | -0.72% | 62,799,400 |
| Feb 11, 2026 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | -0.72% | 74,460,600 |
| Feb 10, 2026 | 135.00 | 139.00 | 134.00 | 139.00 | 139.00 | 3.73% | 65,786,900 |
| Feb 9, 2026 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | 0.75% | 27,744,700 |
| Feb 6, 2026 | 135.00 | 136.00 | 133.00 | 133.00 | 133.00 | -2.92% | 70,139,100 |
| Feb 5, 2026 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 1.48% | 33,375,200 |
| Feb 4, 2026 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | -2.17% | 86,641,200 |
| Feb 3, 2026 | 136.00 | 139.00 | 135.00 | 138.00 | 138.00 | 2.22% | 44,473,100 |
| Feb 2, 2026 | 141.00 | 142.00 | 135.00 | 135.00 | 135.00 | -3.57% | 77,122,800 |
| Jan 30, 2026 | 136.00 | 144.00 | 135.00 | 140.00 | 140.00 | 2.94% | 157,918,100 |
| Jan 29, 2026 | 135.00 | 137.00 | 127.00 | 136.00 | 136.00 | 0.74% | 166,730,600 |
| Jan 28, 2026 | 140.00 | 140.00 | 133.00 | 135.00 | 135.00 | -4.26% | 168,689,600 |
| Jan 27, 2026 | 144.00 | 145.00 | 140.00 | 141.00 | 141.00 | -0.70% | 87,411,800 |
| Jan 26, 2026 | 141.00 | 145.00 | 140.00 | 142.00 | 142.00 | 1.43% | 263,986,000 |
| Jan 23, 2026 | 139.00 | 141.00 | 136.00 | 140.00 | 140.00 | 1.45% | 118,638,000 |
| Jan 22, 2026 | 138.00 | 140.00 | 137.00 | 138.00 | 138.00 | - | 80,455,400 |
| Jan 21, 2026 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | -1.43% | 84,316,500 |
| Jan 20, 2026 | 140.00 | 142.00 | 138.00 | 140.00 | 140.00 | - | 77,390,200 |
| Jan 19, 2026 | 141.00 | 143.00 | 138.00 | 140.00 | 140.00 | -0.71% | 107,492,100 |
| Jan 15, 2026 | 143.00 | 146.00 | 140.00 | 141.00 | 141.00 | -0.70% | 273,925,200 |
| Jan 14, 2026 | 136.00 | 151.00 | 134.00 | 142.00 | 142.00 | 4.41% | 813,996,900 |
| Jan 13, 2026 | 134.00 | 136.00 | 133.00 | 136.00 | 136.00 | 1.49% | 91,706,600 |
| Jan 12, 2026 | 136.00 | 137.00 | 132.00 | 134.00 | 134.00 | -0.74% | 125,579,500 |
| Jan 9, 2026 | 132.00 | 137.00 | 131.00 | 135.00 | 135.00 | 3.05% | 102,150,400 |
| Jan 8, 2026 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 0.77% | 30,880,800 |
| Jan 7, 2026 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | -0.76% | 54,241,900 |
| Jan 6, 2026 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 0.77% | 82,166,400 |
| Jan 5, 2026 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 0.78% | 49,890,900 |
| Jan 2, 2026 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | - | 32,527,400 |
| Dec 30, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 0.78% | 29,157,200 |
| Dec 29, 2025 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | -0.78% | 37,356,200 |
| Dec 24, 2025 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | - | 17,534,700 |
| Dec 23, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 21,284,400 |
| Dec 22, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 35,911,800 |
| Dec 19, 2025 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | - | 32,716,100 |
| Dec 18, 2025 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.77% | 23,529,600 |
| Dec 17, 2025 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 0.78% | 21,980,700 |
| Dec 16, 2025 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.77% | 20,263,900 |
| Dec 15, 2025 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 24,849,300 |
| Dec 12, 2025 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 23,724,800 |
| Dec 11, 2025 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 38,260,300 |