PT Puradelta Lestari Tbk (IDX:DMAS)
Indonesia · Delayed Price · Currency is IDR 153.00
+2.00 (1.32%)
May 20, 2026, 10:30 AM WIB
PT Puradelta Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 154.00 | 156.00 | 149.00 | 151.00 | 151.00 | -1.95% | 149,306,600 |
| May 18, 2026 | 152.00 | 156.00 | 149.00 | 154.00 | 154.00 | 1.32% | 195,949,100 |
| May 13, 2026 | 152.00 | 153.00 | 149.00 | 152.00 | 152.00 | - | 97,665,300 |
| May 12, 2026 | 150.00 | 155.00 | 149.00 | 152.00 | 152.00 | 1.33% | 130,275,500 |
| May 11, 2026 | 154.00 | 156.00 | 148.00 | 150.00 | 150.00 | -2.60% | 174,679,500 |
| May 8, 2026 | 149.00 | 159.00 | 148.00 | 154.00 | 154.00 | 1.99% | 377,606,300 |
| May 7, 2026 | 151.00 | 154.00 | 151.00 | 151.00 | 151.00 | - | 170,488,600 |
| May 6, 2026 | 147.00 | 152.00 | 145.00 | 151.00 | 151.00 | 3.42% | 231,432,400 |
| May 5, 2026 | 146.00 | 147.00 | 144.00 | 146.00 | 146.00 | - | 92,073,700 |
| May 4, 2026 | 143.00 | 150.00 | 142.00 | 146.00 | 146.00 | 3.55% | 425,321,800 |
| Apr 30, 2026 | 138.00 | 142.00 | 135.00 | 141.00 | 141.00 | 2.92% | 225,954,700 |
| Apr 29, 2026 | 135.00 | 139.00 | 135.00 | 137.00 | 137.00 | 1.48% | 72,664,700 |
| Apr 28, 2026 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | -0.74% | 28,674,600 |
| Apr 27, 2026 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | -0.73% | 48,843,100 |
| Apr 24, 2026 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | -0.72% | 71,467,300 |
| Apr 23, 2026 | 140.00 | 141.00 | 137.00 | 138.00 | 138.00 | -0.72% | 33,212,900 |
| Apr 22, 2026 | 136.00 | 143.00 | 136.00 | 139.00 | 139.00 | 1.46% | 143,656,200 |
| Apr 21, 2026 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | - | 34,916,700 |
| Apr 20, 2026 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | - | 26,359,300 |
| Apr 17, 2026 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 0.74% | 12,639,400 |
| Apr 16, 2026 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | -0.73% | 29,279,900 |
| Apr 15, 2026 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 0.74% | 25,122,000 |
| Apr 14, 2026 | 135.00 | 136.00 | 133.00 | 136.00 | 136.00 | 0.74% | 25,665,200 |
| Apr 13, 2026 | 133.00 | 136.00 | 133.00 | 135.00 | 135.00 | 1.50% | 35,109,100 |
| Apr 10, 2026 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 22,229,800 |
| Apr 9, 2026 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | 0.76% | 9,854,300 |
| Apr 8, 2026 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | 21,650,300 |
| Apr 7, 2026 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | 14,753,200 |
| Apr 6, 2026 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | - | 17,720,200 |
| Apr 2, 2026 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | -0.75% | 17,329,900 |
| Apr 1, 2026 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 1.53% | 20,018,800 |
| Mar 31, 2026 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | -0.76% | 15,265,100 |
| Mar 30, 2026 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | - | 27,318,300 |
| Mar 27, 2026 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | 0.76% | 10,093,700 |
| Mar 26, 2026 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | -1.50% | 17,831,600 |
| Mar 25, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 1.53% | 28,464,900 |
| Mar 17, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 16,517,400 |
| Mar 16, 2026 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | -0.76% | 21,629,300 |
| Mar 13, 2026 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | 19,230,900 |
| Mar 12, 2026 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 0.76% | 23,989,100 |
| Mar 11, 2026 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | -0.76% | 16,866,600 |
| Mar 10, 2026 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 0.76% | 27,094,300 |
| Mar 9, 2026 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | -1.50% | 57,714,900 |
| Mar 6, 2026 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | - | 30,264,300 |
| Mar 5, 2026 | 131.00 | 134.00 | 130.00 | 133.00 | 133.00 | 2.31% | 31,919,900 |
| Mar 4, 2026 | 133.00 | 134.00 | 130.00 | 130.00 | 130.00 | -2.26% | 118,191,900 |
| Mar 3, 2026 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | -0.75% | 49,045,600 |
| Mar 2, 2026 | 136.00 | 136.00 | 132.00 | 134.00 | 134.00 | -2.19% | 67,713,400 |
| Feb 27, 2026 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 0.74% | 20,552,000 |
| Feb 26, 2026 | 137.00 | 138.00 | 136.00 | 136.00 | 136.00 | -0.73% | 39,781,600 |