PT Puradelta Lestari Tbk(ID:DMAS)
Rp166.00+3.00 (+1.84%)
ID:DMAS
PT Puradelta Lestari Tbk historical prices
Rp166.00
At close:+3.00 (+1.84%)
PT Puradelta Lestari Tbk (DMAS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 163.00 | 168.00 | 162.00 | 166.00 | 166.00 | +1.84% | 85,496,094 | 0.28 |
| Nov 10, 2026 | 164.00 | 166.00 | 162.00 | 163.00 | 163.00 | +0.62% | 66,822,797 | 0.22 |
| Nov 09, 2026 | 162.00 | 165.00 | 159.00 | 163.00 | 163.00 | +0.62% | 78,235,602 | 0.26 |
| Nov 06, 2026 | 160.00 | 164.00 | 156.00 | 162.00 | 162.00 | +0.62% | 119,811,297 | 0.40 |
| Nov 05, 2026 | 160.00 | 163.00 | 159.00 | 161.00 | 161.00 | +1.90% | 135,538,703 | 0.46 |
| Nov 04, 2026 | 156.00 | 165.00 | 154.00 | 158.00 | 158.00 | -1.25% | 279,628,188 | 0.95 |
| Nov 03, 2026 | 174.00 | 176.00 | 160.00 | 160.00 | 160.00 | -6.98% | 632,359,125 | 2.23 |
| Nov 02, 2026 | 171.00 | 178.00 | 171.00 | 172.00 | 172.00 | -6.01% | 555,256,188 | 2.01 |
| Oct 30, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -6.63% | 20,422,100 | 0.07 |
| Oct 29, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | +8.29% | 16,354,800 | 0.06 |
| Oct 28, 2026 | 204.00 | 210.00 | 202.00 | 210.00 | 181.00 | +2.94% | 471,083,100 | 1.72 |
| Oct 27, 2026 | 210.00 | 214.00 | 202.00 | 204.00 | 175.83 | -2.86% | 291,715,300 | 1.08 |
| Oct 26, 2026 | 216.00 | 216.00 | 208.00 | 210.00 | 181.00 | -1.87% | 186,546,600 | 0.70 |
| Oct 23, 2026 | 220.00 | 220.00 | 212.00 | 214.00 | 184.45 | -1.84% | 341,725,400 | 1.30 |
| Oct 22, 2026 | 204.00 | 220.00 | 202.00 | 218.00 | 187.90 | +4.81% | 765,457,100 | 3.04 |
| Oct 21, 2026 | 210.00 | 212.00 | 202.00 | 208.00 | 179.28 | +16.85% | 992,056,100 | 4.19 |
| Oct 20, 2026 | 165.00 | 179.00 | 165.00 | 178.00 | 153.42 | +8.54% | 250,425,500 | 1.07 |
| Oct 19, 2026 | 154.00 | 167.00 | 152.00 | 164.00 | 141.35 | +3.15% | 276,578,200 | 1.20 |
| Oct 16, 2026 | 160.00 | 179.00 | 159.00 | 159.00 | 137.04 | -14.52% | 364,202,200 | 1.61 |
| Oct 15, 2026 | 185.00 | 186.00 | 180.00 | 186.00 | 160.31 | +0.54% | 99,743,700 | 0.44 |
| Oct 14, 2026 | 183.00 | 186.00 | 181.00 | 185.00 | 159.45 | +1.65% | 55,969,300 | 0.25 |
| Oct 13, 2026 | 179.00 | 183.00 | 178.00 | 182.00 | 156.87 | +0.55% | 60,102,900 | 0.27 |
| Oct 12, 2026 | 185.00 | 186.00 | 179.00 | 181.00 | 156.00 | -1.63% | 124,463,000 | 0.55 |
| Oct 09, 2026 | 188.00 | 189.00 | 184.00 | 184.00 | 158.59 | -2.13% | 69,747,200 | 0.31 |
| Oct 08, 2026 | 188.00 | 190.00 | 186.00 | 188.00 | 162.04 | 0.00% | 105,378,800 | 0.47 |
| Oct 07, 2026 | 191.00 | 192.00 | 187.00 | 188.00 | 162.04 | -1.05% | 61,707,600 | 0.28 |
| Oct 06, 2026 | 192.00 | 193.00 | 189.00 | 190.00 | 163.76 | -0.52% | 91,456,400 | 0.41 |
| Oct 05, 2026 | 180.00 | 192.00 | 179.00 | 191.00 | 164.62 | +6.11% | 155,894,500 | 0.71 |
| Oct 02, 2026 | 181.00 | 182.00 | 177.00 | 180.00 | 155.14 | -0.55% | 63,904,100 | 0.29 |
| Oct 01, 2026 | 186.00 | 186.00 | 179.00 | 181.00 | 156.00 | -2.69% | 94,890,000 | 0.43 |
| Sep 30, 2026 | 183.00 | 188.00 | 181.00 | 186.00 | 160.31 | +1.64% | 131,575,110 | 0.60 |
| Sep 29, 2026 | 180.00 | 183.00 | 175.00 | 183.00 | 157.73 | +1.11% | 147,089,400 | 0.68 |
| Sep 28, 2026 | 185.00 | 187.00 | 181.00 | 181.00 | 156.00 | -2.16% | 69,840,200 | 0.32 |
| Sep 25, 2026 | 192.00 | 192.00 | 183.00 | 185.00 | 159.45 | -3.65% | 114,813,200 | 0.53 |
| Sep 24, 2026 | 190.00 | 193.00 | 187.00 | 192.00 | 165.49 | +1.05% | 155,042,000 | 0.73 |
| Sep 23, 2026 | 181.00 | 192.00 | 180.00 | 190.00 | 163.76 | +4.40% | 148,036,000 | 0.70 |
| Sep 22, 2026 | 189.00 | 190.00 | 182.00 | 182.00 | 156.87 | -3.70% | 181,619,900 | 0.85 |
| Sep 21, 2026 | 192.00 | 193.00 | 188.00 | 189.00 | 162.90 | -1.56% | 91,518,500 | 0.42 |
| Sep 18, 2026 | 197.00 | 199.00 | 191.00 | 192.00 | 165.49 | -2.04% | 149,595,900 | 0.70 |
| Sep 17, 2026 | 189.00 | 197.00 | 189.00 | 196.00 | 168.93 | +4.26% | 210,981,200 | 0.99 |
| Sep 16, 2026 | 192.00 | 195.00 | 188.00 | 188.00 | 162.04 | -2.08% | 116,045,100 | 0.55 |
| Sep 15, 2026 | 195.00 | 195.00 | 191.00 | 192.00 | 165.49 | -1.03% | 98,170,500 | 0.46 |
| Sep 14, 2026 | 193.00 | 194.00 | 187.00 | 194.00 | 167.21 | +0.52% | 237,114,800 | 1.12 |
| Sep 11, 2026 | 190.00 | 196.00 | 186.00 | 193.00 | 166.35 | 0.00% | 384,837,400 | 1.87 |
| Sep 10, 2026 | 202.00 | 204.00 | 191.00 | 193.00 | 166.35 | -3.50% | 441,612,900 | 2.12 |
| Sep 09, 2026 | 200.00 | 206.00 | 199.00 | 200.00 | 172.38 | 0.00% | 238,223,800 | 1.16 |
| Sep 08, 2026 | 204.00 | 210.00 | 200.00 | 200.00 | 172.38 | -0.99% | 353,672,400 | 1.76 |
| Sep 07, 2026 | 197.00 | 214.00 | 196.00 | 202.00 | 174.10 | +3.06% | 819,761,500 | 4.33 |
| Sep 04, 2026 | 204.00 | 204.00 | 195.00 | 196.00 | 168.93 | -2.97% | 229,168,600 | 1.22 |
| Sep 03, 2026 | 202.00 | 204.00 | 198.00 | 202.00 | 174.10 | 0.00% | 348,000,700 | 1.88 |
