PT Puradelta Lestari Tbk (IDX:DMAS)
Indonesia · Delayed Price · Currency is IDR 195.00
-3.00 (-1.52%)
Sep 2, 2026, 11:59 AM WIB
PT Puradelta Lestari Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 196.00 | 198.00 | 194.00 | 197.00 | - | -0.51% | 105,023,700 |
| Sep 1, 2026 | 208.00 | 210.00 | 193.00 | 198.00 | 198.00 | -4.81% | 822,081,600 |
| Aug 31, 2026 | 200.00 | 214.00 | 194.00 | 208.00 | 208.00 | 4.52% | 1,433,486,000 |
| Aug 28, 2026 | 180.00 | 199.00 | 180.00 | 199.00 | 199.00 | 11.17% | 1,215,355,000 |
| Aug 27, 2026 | 165.00 | 184.00 | 164.00 | 179.00 | 179.00 | 7.19% | 617,498,300 |
| Aug 26, 2026 | 177.00 | 178.00 | 166.00 | 167.00 | 167.00 | -5.65% | 404,011,200 |
| Aug 24, 2026 | 167.00 | 183.00 | 165.00 | 177.00 | 177.00 | 5.99% | 680,644,800 |
| Aug 21, 2026 | 170.00 | 170.00 | 164.00 | 167.00 | 167.00 | -1.18% | 223,891,700 |
| Aug 20, 2026 | 165.00 | 170.00 | 163.00 | 169.00 | 169.00 | 3.68% | 310,427,000 |
| Aug 19, 2026 | 161.00 | 169.00 | 158.00 | 163.00 | 163.00 | 1.24% | 583,972,300 |
| Aug 18, 2026 | 149.00 | 166.00 | 148.00 | 161.00 | 161.00 | 8.05% | 742,868,000 |
| Aug 14, 2026 | 148.00 | 149.00 | 147.00 | 149.00 | 149.00 | 0.68% | 37,132,900 |
| Aug 13, 2026 | 147.00 | 149.00 | 146.00 | 148.00 | 148.00 | 0.68% | 34,152,700 |
| Aug 12, 2026 | 146.00 | 147.00 | 145.00 | 147.00 | 147.00 | 0.68% | 21,832,000 |
| Aug 11, 2026 | 148.00 | 149.00 | 145.00 | 146.00 | 146.00 | -1.35% | 42,287,400 |
| Aug 10, 2026 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | -0.67% | 45,492,400 |
| Aug 7, 2026 | 148.00 | 149.00 | 147.00 | 149.00 | 149.00 | 1.36% | 42,810,900 |
| Aug 6, 2026 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | -0.68% | 46,730,200 |
| Aug 5, 2026 | 147.00 | 149.00 | 145.00 | 148.00 | 148.00 | 0.68% | 95,765,200 |
| Aug 4, 2026 | 147.00 | 148.00 | 145.00 | 147.00 | 147.00 | - | 76,140,900 |
| Aug 3, 2026 | 149.00 | 149.00 | 146.00 | 147.00 | 147.00 | -0.68% | 80,107,700 |
| Jul 31, 2026 | 145.00 | 150.00 | 145.00 | 148.00 | 148.00 | 4.23% | 161,620,100 |
| Jul 30, 2026 | 140.00 | 142.00 | 139.00 | 142.00 | 142.00 | 1.43% | 52,937,000 |
| Jul 29, 2026 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 0.72% | 43,316,100 |
| Jul 28, 2026 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 0.72% | 44,237,000 |
| Jul 27, 2026 | 137.00 | 139.00 | 136.00 | 138.00 | 138.00 | 0.73% | 37,346,600 |
| Jul 24, 2026 | 139.00 | 140.00 | 137.00 | 137.00 | 137.00 | -1.44% | 53,848,000 |
| Jul 23, 2026 | 138.00 | 141.00 | 137.00 | 139.00 | 139.00 | 0.72% | 99,954,300 |
| 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 |