PT Puradelta Lestari Tbk (IDX:DMAS)
Indonesia
· Delayed Price · Currency is IDR 131.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Puradelta Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 137.00 | 138.00 | 136.00 | 136.00 | 136.00 | -0.73% | 25,504,500 |
| Oct 3, 2025 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | - | 18,270,800 |
| Oct 2, 2025 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | - | 22,036,800 |
| Oct 1, 2025 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | - | 25,959,400 |
| Sep 30, 2025 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | - | 18,294,700 |
| Sep 29, 2025 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | -0.72% | 25,582,100 |
| Sep 26, 2025 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 0.73% | 15,764,500 |
| Sep 25, 2025 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | - | 38,348,600 |
| Sep 24, 2025 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | -0.72% | 33,219,400 |
| Sep 23, 2025 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 0.73% | 39,515,200 |
| Sep 22, 2025 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 0.74% | 24,167,100 |
| Sep 19, 2025 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | -1.45% | 42,623,300 |
| Sep 18, 2025 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | -0.72% | 32,752,600 |
| Sep 17, 2025 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | 32,989,500 |
| Sep 16, 2025 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | 25,137,200 |
| Sep 15, 2025 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | 1.46% | 50,449,100 |
| Sep 12, 2025 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | -0.72% | 26,064,600 |
| Sep 11, 2025 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 1.47% | 44,549,800 |
| Sep 10, 2025 | 136.00 | 138.00 | 136.00 | 136.00 | 136.00 | - | 20,833,500 |
| Sep 9, 2025 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | -0.73% | 51,329,100 |
| Sep 8, 2025 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | - | 41,242,800 |
| Sep 4, 2025 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | -0.72% | 36,933,300 |
| Sep 3, 2025 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | - | 24,869,500 |
| Sep 2, 2025 | 137.00 | 139.00 | 137.00 | 138.00 | 138.00 | 0.73% | 29,913,500 |
| Sep 1, 2025 | 136.00 | 137.00 | 133.00 | 137.00 | 137.00 | -0.72% | 72,745,600 |
| Aug 29, 2025 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | -0.72% | 71,084,100 |
| Aug 28, 2025 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | 35,774,100 |
| Aug 27, 2025 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | - | 43,507,300 |
| Aug 26, 2025 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | -0.71% | 33,352,500 |
| Aug 25, 2025 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 0.72% | 40,361,200 |
| Aug 22, 2025 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | - | 21,882,400 |
| Aug 21, 2025 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | -1.42% | 41,435,900 |
| Aug 20, 2025 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 1.44% | 48,393,500 |
| Aug 19, 2025 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | 31,395,600 |
| Aug 15, 2025 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | - | 21,613,100 |
| Aug 14, 2025 | 139.00 | 141.00 | 139.00 | 139.00 | 139.00 | - | 36,421,000 |
| Aug 13, 2025 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | - | 37,440,600 |
| Aug 12, 2025 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | 0.72% | 40,352,800 |
| Aug 11, 2025 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | - | 32,704,400 |
| Aug 8, 2025 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 0.73% | 32,718,300 |
| Aug 7, 2025 | 139.00 | 140.00 | 137.00 | 137.00 | 137.00 | -1.44% | 48,817,100 |
| Aug 6, 2025 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | 26,571,800 |
| Aug 5, 2025 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | 25,580,800 |
| Aug 4, 2025 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | - | 33,072,900 |
| Aug 1, 2025 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | 0.72% | 28,380,900 |
| Jul 31, 2025 | 139.00 | 141.00 | 138.00 | 138.00 | 138.00 | -0.72% | 40,637,600 |
| Jul 30, 2025 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | -4.14% | 104,216,100 |
| Jul 29, 2025 | 144.00 | 145.00 | 143.00 | 145.00 | 145.00 | 0.69% | 26,618,000 |
| Jul 28, 2025 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | - | 37,265,700 |
| Jul 25, 2025 | 146.00 | 146.00 | 142.00 | 144.00 | 144.00 | -1.37% | 50,869,100 |
| Jul 24, 2025 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | - | 43,509,200 |
| Jul 23, 2025 | 151.00 | 151.00 | 146.00 | 146.00 | 146.00 | -2.01% | 67,870,800 |
| Jul 22, 2025 | 145.00 | 154.00 | 144.00 | 149.00 | 149.00 | 2.76% | 209,232,900 |
| Jul 21, 2025 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 2.11% | 68,391,500 |
| Jul 18, 2025 | 144.00 | 144.00 | 141.00 | 142.00 | 142.00 | -0.70% | 39,359,800 |
| Jul 17, 2025 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | 0.70% | 45,849,700 |