PT Puradelta Lestari Tbk (IDX:DMAS)
Indonesia
· Delayed Price · Currency is IDR 130.00
-3.00 (-2.26%)
Mar 4, 2026, 4:13 PM WIB
PT Puradelta Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 133.00 | 134.00 | 131.00 | 132.00 | - | -0.75% | 47,668,400 |
| Mar 3, 2026 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | -0.75% | 49,045,600 |
| Mar 2, 2026 | 136.00 | 136.00 | 132.00 | 134.00 | 134.00 | -2.19% | 67,713,400 |
| Feb 27, 2026 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 0.74% | 20,552,000 |
| Feb 26, 2026 | 137.00 | 138.00 | 136.00 | 136.00 | 136.00 | -0.73% | 39,781,600 |
| Feb 25, 2026 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 0.74% | 31,323,000 |
| Feb 24, 2026 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | -0.73% | 58,151,500 |
| Feb 23, 2026 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 0.74% | 32,892,800 |
| Feb 20, 2026 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | - | 22,213,600 |
| Feb 19, 2026 | 137.00 | 138.00 | 136.00 | 136.00 | 136.00 | -0.73% | 26,090,400 |
| Feb 18, 2026 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 0.74% | 25,570,900 |
| Feb 13, 2026 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | -0.73% | 28,609,500 |
| Feb 12, 2026 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | -0.72% | 62,799,400 |
| Feb 11, 2026 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | -0.72% | 74,460,600 |
| Feb 10, 2026 | 135.00 | 139.00 | 134.00 | 139.00 | 139.00 | 3.73% | 65,786,900 |
| Feb 9, 2026 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | 0.75% | 27,744,700 |
| Feb 6, 2026 | 135.00 | 136.00 | 133.00 | 133.00 | 133.00 | -2.92% | 70,139,100 |
| Feb 5, 2026 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 1.48% | 33,375,200 |
| Feb 4, 2026 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | -2.17% | 86,641,200 |
| Feb 3, 2026 | 136.00 | 139.00 | 135.00 | 138.00 | 138.00 | 2.22% | 44,473,100 |
| Feb 2, 2026 | 141.00 | 142.00 | 135.00 | 135.00 | 135.00 | -3.57% | 77,122,800 |
| Jan 30, 2026 | 136.00 | 144.00 | 135.00 | 140.00 | 140.00 | 2.94% | 157,918,100 |
| Jan 29, 2026 | 135.00 | 137.00 | 127.00 | 136.00 | 136.00 | 0.74% | 166,730,600 |
| Jan 28, 2026 | 140.00 | 140.00 | 133.00 | 135.00 | 135.00 | -4.26% | 168,689,600 |
| Jan 27, 2026 | 144.00 | 145.00 | 140.00 | 141.00 | 141.00 | -0.70% | 87,411,800 |
| Jan 26, 2026 | 141.00 | 145.00 | 140.00 | 142.00 | 142.00 | 1.43% | 263,986,000 |
| Jan 23, 2026 | 139.00 | 141.00 | 136.00 | 140.00 | 140.00 | 1.45% | 118,638,000 |
| Jan 22, 2026 | 138.00 | 140.00 | 137.00 | 138.00 | 138.00 | - | 80,455,400 |
| Jan 21, 2026 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | -1.43% | 84,316,500 |
| Jan 20, 2026 | 140.00 | 142.00 | 138.00 | 140.00 | 140.00 | - | 77,390,200 |
| Jan 19, 2026 | 141.00 | 143.00 | 138.00 | 140.00 | 140.00 | -0.71% | 107,492,100 |
| Jan 15, 2026 | 143.00 | 146.00 | 140.00 | 141.00 | 141.00 | -0.70% | 273,925,200 |
| Jan 14, 2026 | 136.00 | 151.00 | 134.00 | 142.00 | 142.00 | 4.41% | 813,996,900 |
| Jan 13, 2026 | 134.00 | 136.00 | 133.00 | 136.00 | 136.00 | 1.49% | 91,706,600 |
| Jan 12, 2026 | 136.00 | 137.00 | 132.00 | 134.00 | 134.00 | -0.74% | 125,579,500 |
| Jan 9, 2026 | 132.00 | 137.00 | 131.00 | 135.00 | 135.00 | 3.05% | 102,150,400 |
| Jan 8, 2026 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 0.77% | 30,880,800 |
| Jan 7, 2026 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | -0.76% | 54,241,900 |
| Jan 6, 2026 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 0.77% | 82,166,400 |
| Jan 5, 2026 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 0.78% | 49,890,900 |
| Jan 2, 2026 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | - | 32,527,400 |
| Dec 30, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 0.78% | 29,157,200 |
| Dec 29, 2025 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | -0.78% | 37,356,200 |
| Dec 24, 2025 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | - | 17,534,700 |
| Dec 23, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 21,284,400 |
| Dec 22, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 35,911,800 |
| Dec 19, 2025 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | - | 32,716,100 |
| Dec 18, 2025 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.77% | 23,529,600 |
| Dec 17, 2025 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 0.78% | 21,980,700 |
| Dec 16, 2025 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.77% | 20,263,900 |
| Dec 15, 2025 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 24,849,300 |
| Dec 12, 2025 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 23,724,800 |
| Dec 11, 2025 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 38,260,300 |
| Dec 10, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | 20,111,300 |
| Dec 9, 2025 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | -0.76% | 28,239,100 |
| Dec 8, 2025 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 0.76% | 26,142,500 |
| Dec 5, 2025 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 28,045,500 |
| Dec 4, 2025 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | -0.76% | 24,186,700 |
| Dec 3, 2025 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 1.54% | 26,176,600 |
| Dec 2, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | 20,652,000 |
| Dec 1, 2025 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 51,228,900 |
| Nov 28, 2025 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | -0.76% | 18,921,300 |
| Nov 27, 2025 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 0.76% | 31,078,900 |
| Nov 26, 2025 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | -0.76% | 16,373,000 |
| Nov 25, 2025 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | 0.76% | 15,732,900 |
| Nov 24, 2025 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | -0.76% | 25,614,300 |
| Nov 21, 2025 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | 17,700,500 |
| Nov 20, 2025 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | 43,999,700 |
| Nov 19, 2025 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | -0.75% | 9,280,900 |
| Nov 18, 2025 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | 0.76% | 22,975,800 |
| Nov 17, 2025 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | - | 33,933,300 |
| Nov 14, 2025 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | -0.75% | 44,333,600 |
| Nov 13, 2025 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | - | 18,779,900 |
| Nov 12, 2025 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 36,353,400 |
| Nov 11, 2025 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | - | 30,638,000 |
| Nov 10, 2025 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 51,163,800 |
| Nov 7, 2025 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 14,771,500 |
| Nov 6, 2025 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 23,134,300 |
| Nov 5, 2025 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 16,264,700 |
| Nov 4, 2025 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 32,078,300 |
| Nov 3, 2025 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 45,816,200 |
| Oct 31, 2025 | 133.00 | 135.00 | 133.00 | 133.00 | 133.00 | -0.75% | 36,504,000 |
| Oct 30, 2025 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 0.75% | 25,680,700 |
| Oct 29, 2025 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 58,939,700 |
| Oct 28, 2025 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | - | 47,507,100 |
| Oct 27, 2025 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | -1.48% | 73,759,200 |
| Oct 24, 2025 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | -0.74% | 23,040,700 |
| Oct 23, 2025 | 136.00 | 137.00 | 136.00 | 136.00 | 136.00 | - | 11,695,500 |
| Oct 22, 2025 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 0.74% | 32,820,200 |
| Oct 21, 2025 | 133.00 | 136.00 | 133.00 | 135.00 | 135.00 | 1.50% | 23,357,600 |
| Oct 20, 2025 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 21,478,900 |
| Oct 17, 2025 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | -0.75% | 46,034,300 |
| Oct 16, 2025 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | 0.75% | 12,668,500 |
| Oct 15, 2025 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | -0.75% | 42,925,800 |
| Oct 14, 2025 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | -1.47% | 54,377,200 |
| Oct 13, 2025 | 134.00 | 137.00 | 134.00 | 136.00 | 136.00 | 0.74% | 41,182,600 |
| Oct 10, 2025 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | - | 33,669,700 |
| Oct 9, 2025 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | - | 32,904,300 |
| Oct 8, 2025 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | - | 53,033,200 |
| Oct 7, 2025 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | -0.74% | 48,128,600 |