PT Puradelta Lestari Tbk (IDX:DMAS)
Indonesia · Delayed Price · Currency is IDR 212.00
-2.00 (-0.93%)
Oct 26, 2026, 11:59 AM WIB
PT Puradelta Lestari Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 216.00 | 216.00 | 208.00 | 212.00 | 212.00 | -0.93% | 128,007,500 |
| Oct 23, 2026 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | -1.83% | 341,623,800 |
| Oct 22, 2026 | 204.00 | 220.00 | 202.00 | 218.00 | 218.00 | 4.81% | 765,457,100 |
| Oct 21, 2026 | 210.00 | 212.00 | 202.00 | 208.00 | 208.00 | 16.85% | 992,023,900 |
| Oct 20, 2026 | 165.00 | 179.00 | 165.00 | 178.00 | 178.00 | 8.54% | 250,425,500 |
| Oct 19, 2026 | 154.00 | 167.00 | 152.00 | 164.00 | 164.00 | 3.14% | 276,578,200 |
| Oct 16, 2026 | 160.00 | 179.00 | 159.00 | 159.00 | 159.00 | -14.52% | 364,175,200 |
| Oct 15, 2026 | 185.00 | 186.00 | 180.00 | 186.00 | 186.00 | 0.54% | 99,743,700 |
| Oct 14, 2026 | 183.00 | 186.00 | 181.00 | 185.00 | 185.00 | 1.65% | 55,969,300 |
| Oct 13, 2026 | 179.00 | 183.00 | 178.00 | 182.00 | 182.00 | 0.55% | 60,102,900 |
| Oct 12, 2026 | 185.00 | 186.00 | 179.00 | 181.00 | 181.00 | -1.63% | 124,438,000 |
| Oct 9, 2026 | 188.00 | 189.00 | 184.00 | 184.00 | 184.00 | -2.13% | 68,971,800 |
| Oct 8, 2026 | 188.00 | 190.00 | 186.00 | 188.00 | 188.00 | - | 105,378,800 |
| Oct 7, 2026 | 191.00 | 192.00 | 187.00 | 188.00 | 188.00 | -1.05% | 61,707,600 |
| Oct 6, 2026 | 192.00 | 193.00 | 189.00 | 190.00 | 190.00 | -0.52% | 91,456,400 |
| Oct 5, 2026 | 180.00 | 192.00 | 179.00 | 191.00 | 191.00 | 6.11% | 155,894,500 |
| Oct 2, 2026 | 181.00 | 182.00 | 177.00 | 180.00 | 180.00 | -0.55% | 63,859,100 |
| Oct 1, 2026 | 186.00 | 186.00 | 179.00 | 181.00 | 181.00 | -2.69% | 94,890,000 |
| Sep 30, 2026 | 183.00 | 188.00 | 181.00 | 186.00 | 186.00 | 1.64% | 131,575,100 |
| Sep 29, 2026 | 180.00 | 183.00 | 175.00 | 183.00 | 183.00 | 1.10% | 147,089,400 |
| Sep 28, 2026 | 185.00 | 187.00 | 181.00 | 181.00 | 181.00 | -2.16% | 69,831,700 |
| Sep 25, 2026 | 192.00 | 192.00 | 183.00 | 185.00 | 185.00 | -3.65% | 114,813,200 |
| Sep 24, 2026 | 190.00 | 193.00 | 187.00 | 192.00 | 192.00 | 1.05% | 155,042,000 |
| Sep 23, 2026 | 181.00 | 192.00 | 180.00 | 190.00 | 190.00 | 4.40% | 148,012,300 |
| Sep 22, 2026 | 189.00 | 190.00 | 182.00 | 182.00 | 182.00 | -3.70% | 181,619,900 |
| 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 |