PT Puradelta Lestari Tbk (IDX:DMAS)
Indonesia · Delayed Price · Currency is IDR 137.00
-1.00 (-0.72%)
Sep 19, 2025, 10:50 AM WIB
PT Puradelta Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | -0.72% | 25,425,100 |
| Sep 17, 2025 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | 32,800,700 |
| 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 |
| Aug 21, 2025 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | -1.42% | 41,435,900 |
| Aug 20, 2025 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 1.44% | 48,393,500 |
| Aug 19, 2025 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | 31,395,600 |
| Aug 15, 2025 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | - | 21,613,100 |
| Aug 14, 2025 | 139.00 | 141.00 | 139.00 | 139.00 | 139.00 | - | 36,421,000 |
| Aug 13, 2025 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | - | 37,440,600 |
| Aug 12, 2025 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | 0.72% | 40,352,800 |
| Aug 11, 2025 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | - | 32,704,400 |
| Aug 8, 2025 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 0.73% | 32,718,300 |
| Aug 7, 2025 | 139.00 | 140.00 | 137.00 | 137.00 | 137.00 | -1.44% | 48,817,100 |
| Aug 6, 2025 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | 26,571,800 |
| Aug 5, 2025 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | 25,580,800 |
| Aug 4, 2025 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | - | 33,072,900 |
| Aug 1, 2025 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | 0.72% | 28,380,900 |
| Jul 31, 2025 | 139.00 | 141.00 | 138.00 | 138.00 | 138.00 | -0.72% | 40,637,600 |
| Jul 30, 2025 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | -4.14% | 104,216,100 |
| Jul 29, 2025 | 144.00 | 145.00 | 143.00 | 145.00 | 145.00 | 0.69% | 26,618,000 |
| Jul 28, 2025 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | - | 37,265,700 |
| Jul 25, 2025 | 146.00 | 146.00 | 142.00 | 144.00 | 144.00 | -1.37% | 50,869,100 |
| Jul 24, 2025 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | - | 43,509,200 |
| Jul 23, 2025 | 151.00 | 151.00 | 146.00 | 146.00 | 146.00 | -2.01% | 67,870,800 |
| Jul 22, 2025 | 145.00 | 154.00 | 144.00 | 149.00 | 149.00 | 2.76% | 209,232,900 |
| Jul 21, 2025 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 2.11% | 68,391,500 |
| Jul 18, 2025 | 144.00 | 144.00 | 141.00 | 142.00 | 142.00 | -0.70% | 39,359,800 |
| Jul 17, 2025 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | 0.70% | 45,849,700 |
| Jul 16, 2025 | 141.00 | 143.00 | 141.00 | 142.00 | 142.00 | 0.71% | 30,225,900 |
| Jul 15, 2025 | 139.00 | 141.00 | 138.00 | 141.00 | 141.00 | 1.44% | 42,749,200 |
| Jul 14, 2025 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | - | 37,935,200 |
| Jul 11, 2025 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | - | 38,464,000 |
| Jul 10, 2025 | 138.00 | 140.00 | 137.00 | 139.00 | 139.00 | 0.72% | 27,608,200 |
| Jul 9, 2025 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | 0.73% | 28,358,800 |