PT Puradelta Lestari Tbk (IDX:DMAS)
Indonesia · Delayed Price · Currency is IDR 138.00
+3.00 (2.22%)
Jul 3, 2026, 2:31 PM WIB
PT Puradelta Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 135.00 | 137.00 | 135.00 | 137.00 | - | 1.48% | 884,300 |
| 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 |
| May 6, 2026 | 147.00 | 152.00 | 145.00 | 151.00 | 134.50 | 3.42% | 231,432,400 |
| May 5, 2026 | 146.00 | 147.00 | 144.00 | 146.00 | 130.05 | - | 92,073,700 |
| May 4, 2026 | 143.00 | 150.00 | 142.00 | 146.00 | 130.05 | 3.55% | 425,321,800 |
| Apr 30, 2026 | 138.00 | 142.00 | 135.00 | 141.00 | 125.59 | 2.92% | 225,954,700 |
| Apr 29, 2026 | 135.00 | 139.00 | 135.00 | 137.00 | 122.03 | 1.48% | 72,664,700 |
| Apr 28, 2026 | 136.00 | 137.00 | 134.00 | 135.00 | 120.25 | -0.74% | 28,674,600 |
| Apr 27, 2026 | 137.00 | 138.00 | 135.00 | 136.00 | 121.14 | -0.73% | 48,843,100 |
| Apr 24, 2026 | 138.00 | 139.00 | 136.00 | 137.00 | 122.03 | -0.72% | 71,467,300 |
| Apr 23, 2026 | 140.00 | 141.00 | 137.00 | 138.00 | 122.92 | -0.72% | 33,212,900 |
| Apr 22, 2026 | 136.00 | 143.00 | 136.00 | 139.00 | 123.81 | 1.46% | 143,656,200 |
| Apr 21, 2026 | 137.00 | 137.00 | 135.00 | 137.00 | 122.03 | - | 34,916,700 |
| Apr 20, 2026 | 137.00 | 137.00 | 136.00 | 137.00 | 122.03 | - | 26,359,300 |
| Apr 17, 2026 | 136.00 | 137.00 | 136.00 | 137.00 | 122.03 | 0.74% | 12,639,400 |
| Apr 16, 2026 | 137.00 | 137.00 | 135.00 | 136.00 | 121.14 | -0.73% | 29,279,900 |