PT Puradelta Lestari Tbk (IDX:DMAS)
Indonesia · Delayed Price · Currency is IDR 182.00
-7.00 (-3.70%)
Sep 22, 2026, 4:10 PM WIB
PT Puradelta Lestari Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 189.00 | 190.00 | 183.00 | 183.00 | - | -3.17% | 145,909,500 |
| Sep 21, 2026 | 192.00 | 193.00 | 188.00 | 189.00 | 189.00 | -1.56% | 91,518,500 |
| Sep 18, 2026 | 197.00 | 199.00 | 191.00 | 192.00 | 192.00 | -2.04% | 149,595,900 |
| Sep 17, 2026 | 189.00 | 197.00 | 189.00 | 196.00 | 196.00 | 4.26% | 210,981,200 |
| Sep 16, 2026 | 192.00 | 195.00 | 188.00 | 188.00 | 188.00 | -2.08% | 116,045,100 |
| Sep 15, 2026 | 195.00 | 195.00 | 191.00 | 192.00 | 192.00 | -1.03% | 98,170,500 |
| Sep 14, 2026 | 193.00 | 194.00 | 187.00 | 194.00 | 194.00 | 0.52% | 237,114,800 |
| Sep 11, 2026 | 190.00 | 196.00 | 186.00 | 193.00 | 193.00 | - | 384,837,400 |
| Sep 10, 2026 | 202.00 | 204.00 | 191.00 | 193.00 | 193.00 | -3.50% | 441,612,900 |
| Sep 9, 2026 | 200.00 | 206.00 | 199.00 | 200.00 | 200.00 | - | 238,223,800 |
| Sep 8, 2026 | 204.00 | 210.00 | 200.00 | 200.00 | 200.00 | -0.99% | 353,672,400 |
| Sep 7, 2026 | 197.00 | 214.00 | 196.00 | 202.00 | 202.00 | 3.06% | 819,761,500 |
| Sep 4, 2026 | 204.00 | 204.00 | 195.00 | 196.00 | 196.00 | -2.97% | 228,536,400 |
| Sep 3, 2026 | 202.00 | 204.00 | 198.00 | 202.00 | 202.00 | - | 347,497,700 |
| Sep 2, 2026 | 196.00 | 204.00 | 194.00 | 202.00 | 202.00 | 2.02% | 414,543,100 |
| 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 |