PT Puradelta Lestari Tbk (IDX:DMAS)
Indonesia · Delayed Price · Currency is IDR 140.00
+2.00 (1.45%)
Jul 23, 2026, 3:49 PM WIB
PT Puradelta Lestari Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 138.00 | 141.00 | 137.00 | 140.00 | - | 1.45% | 49,673,400 |
| Jul 22, 2026 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | - | 59,147,100 |
| Jul 21, 2026 | 138.00 | 140.00 | 138.00 | 138.00 | 138.00 | - | 56,339,800 |
| Jul 20, 2026 | 139.00 | 141.00 | 138.00 | 138.00 | 138.00 | -0.72% | 65,099,500 |
| Jul 17, 2026 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | -0.71% | 35,616,200 |
| Jul 16, 2026 | 138.00 | 140.00 | 137.00 | 140.00 | 140.00 | 2.19% | 94,641,400 |
| Jul 15, 2026 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | - | 40,239,300 |
| Jul 14, 2026 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | - | 37,029,400 |
| Jul 13, 2026 | 139.00 | 140.00 | 137.00 | 137.00 | 137.00 | -1.44% | 56,228,600 |
| Jul 10, 2026 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 0.72% | 46,806,500 |
| Jul 9, 2026 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | - | 38,995,300 |
| Jul 8, 2026 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | -0.72% | 44,488,300 |
| Jul 7, 2026 | 139.00 | 139.00 | 137.00 | 139.00 | 139.00 | 0.72% | 47,850,100 |
| Jul 6, 2026 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | - | 26,868,700 |
| Jul 3, 2026 | 135.00 | 139.00 | 135.00 | 138.00 | 138.00 | 2.22% | 49,020,600 |
| Jul 2, 2026 | 135.00 | 137.00 | 134.00 | 135.00 | 135.00 | - | 44,938,100 |
| Jul 1, 2026 | 135.00 | 136.00 | 133.00 | 135.00 | 135.00 | - | 40,362,200 |
| Jun 30, 2026 | 137.00 | 137.00 | 133.00 | 135.00 | 135.00 | -0.74% | 69,177,700 |
| Jun 29, 2026 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | - | 47,587,900 |
| Jun 26, 2026 | 141.00 | 142.00 | 135.00 | 136.00 | 136.00 | -3.55% | 100,578,100 |
| Jun 25, 2026 | 136.00 | 142.00 | 135.00 | 141.00 | 141.00 | 4.83% | 244,579,100 |
| Jun 24, 2026 | 155.00 | 156.00 | 150.00 | 151.00 | 134.50 | -2.58% | 250,620,400 |
| Jun 23, 2026 | 154.00 | 156.00 | 154.00 | 155.00 | 138.06 | 0.65% | 109,351,700 |
| Jun 22, 2026 | 155.00 | 155.00 | 153.00 | 154.00 | 137.17 | 0.65% | 77,381,400 |
| Jun 19, 2026 | 155.00 | 156.00 | 153.00 | 153.00 | 136.28 | -1.29% | 71,344,600 |
| Jun 18, 2026 | 157.00 | 158.00 | 152.00 | 155.00 | 138.06 | -0.64% | 146,933,400 |
| Jun 17, 2026 | 158.00 | 161.00 | 156.00 | 156.00 | 138.95 | - | 169,148,600 |
| Jun 15, 2026 | 156.00 | 162.00 | 144.00 | 156.00 | 138.95 | 1.30% | 607,104,700 |
| Jun 12, 2026 | 153.00 | 156.00 | 151.00 | 154.00 | 137.17 | 1.99% | 72,375,000 |
| Jun 11, 2026 | 152.00 | 153.00 | 149.00 | 151.00 | 134.50 | -0.66% | 47,330,300 |
| Jun 10, 2026 | 149.00 | 153.00 | 147.00 | 152.00 | 135.39 | 2.01% | 75,021,100 |
| Jun 9, 2026 | 141.00 | 149.00 | 139.00 | 149.00 | 132.72 | 4.93% | 127,523,200 |
| Jun 8, 2026 | 146.00 | 148.00 | 141.00 | 142.00 | 126.48 | -4.05% | 205,649,400 |
| Jun 5, 2026 | 153.00 | 154.00 | 147.00 | 148.00 | 131.83 | -3.27% | 121,891,400 |
| Jun 4, 2026 | 156.00 | 156.00 | 150.00 | 153.00 | 136.28 | -1.92% | 162,923,200 |
| Jun 3, 2026 | 160.00 | 161.00 | 153.00 | 156.00 | 138.95 | -1.89% | 214,613,200 |
| Jun 2, 2026 | 157.00 | 160.00 | 155.00 | 159.00 | 141.63 | 1.92% | 117,636,600 |
| May 29, 2026 | 158.00 | 159.00 | 155.00 | 156.00 | 138.95 | -0.64% | 161,094,100 |
| May 26, 2026 | 157.00 | 162.00 | 156.00 | 157.00 | 139.84 | 0.64% | 273,694,100 |
| May 25, 2026 | 152.00 | 159.00 | 150.00 | 156.00 | 138.95 | 3.31% | 183,170,100 |
| May 22, 2026 | 151.00 | 152.00 | 146.00 | 151.00 | 134.50 | 0.67% | 115,125,700 |
| May 21, 2026 | 153.00 | 155.00 | 150.00 | 150.00 | 133.61 | -1.32% | 101,370,300 |
| May 20, 2026 | 151.00 | 153.00 | 150.00 | 152.00 | 135.39 | 0.66% | 91,507,200 |
| May 19, 2026 | 154.00 | 156.00 | 149.00 | 151.00 | 134.50 | -1.95% | 149,306,600 |
| May 18, 2026 | 152.00 | 156.00 | 149.00 | 154.00 | 137.17 | 1.32% | 195,949,100 |
| May 13, 2026 | 152.00 | 153.00 | 149.00 | 152.00 | 135.39 | - | 97,665,300 |
| May 12, 2026 | 150.00 | 155.00 | 149.00 | 152.00 | 135.39 | 1.33% | 130,275,500 |
| May 11, 2026 | 154.00 | 156.00 | 148.00 | 150.00 | 133.61 | -2.60% | 174,679,500 |
| May 8, 2026 | 149.00 | 159.00 | 148.00 | 154.00 | 137.17 | 1.99% | 377,606,300 |
| May 7, 2026 | 151.00 | 154.00 | 151.00 | 151.00 | 134.50 | - | 170,488,600 |