Efek Terdaftar

PURADELTA LESTARI Tbk, PT

Security name
PURADELTA LESTARI Tbk
Issuer
PURADELTA LESTARI Tbk, PT
ISIN Code
ID1000134109
Short Code
DMAS
Type
Saham Biasa
Listing Date
29 Mei 2015
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
48,198,111,100.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
48,198,111,100 (Total)
As of 11 May 2021
17.72% Scripless = 8,539,811,100.000
Local Percentage
8.48%
Foreign Percentage
9.24%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 134 129 130 313,240 4,116,635,500 2,178
19 May 2020 0 141 132 139 1,181,506 16,146,889,400 5,502
20 May 2020 0 149 137 137 1,783,969 25,515,512,100 8,603
26 May 2020 0 140 130 135 618,311 8,346,084,400 3,126
27 May 2020 0 140 136 140 748,204 10,333,466,100 3,154
28 May 2020 0 145 135 138 891,385 12,483,638,500 3,361
29 May 2020 0 142 136 140 1,055,899 14,701,328,200 2,631
02 Jun 2020 0 149 140 145 1,068,358 15,430,947,700 3,928
03 Jun 2020 0 157 143 155 2,303,801 34,724,446,900 6,771
04 Jun 2020 0 170 156 168 3,002,599 49,186,355,300 7,819
05 Jun 2020 0 183 167 181 2,212,577 38,924,109,200 6,980
08 Jun 2020 0 194 180 189 1,767,960 33,196,675,400 4,274
09 Jun 2020 0 193 176 176 1,384,715 24,929,070,100 5,032
10 Jun 2020 0 177 164 166 1,207,627 20,372,306,600 3,987
11 Jun 2020 0 172 158 167 840,160 14,074,151,500 2,214
12 Jun 2020 0 172 156 167 1,153,715 19,118,181,100 2,342
15 Jun 2020 0 170 164 166 706,519 11,757,648,500 1,617
16 Jun 2020 0 180 168 177 982,496 17,324,379,600 2,762
17 Jun 2020 0 184 176 183 590,975 10,622,808,400 2,201
18 Jun 2020 0 187 177 178 899,903 16,443,561,700 3,021
19 Jun 2020 0 181 176 178 537,528 9,575,469,200 1,642
22 Jun 2020 0 178 171 175 207,835 3,625,260,900 1,709
23 Jun 2020 0 184 170 172 357,885 6,270,642,900 2,315
24 Jun 2020 0 181 172 179 625,243 11,156,947,300 2,739
25 Jun 2020 0 179 174 178 266,165 4,698,473,500 2,187
26 Jun 2020 0 182 178 179 306,018 5,508,049,500 1,706
29 Jun 2020 0 178 170 173 412,822 7,152,475,600 1,989
30 Jun 2020 0 176 172 172 183,811 3,198,186,300 934
01 Jul 2020 0 175 164 165 937,897 15,613,841,700 3,382
02 Jul 2020 0 171 165 169 555,013 9,265,194,000 2,446
03 Jul 2020 0 172 167 168 196,431 3,311,232,200 1,337
06 Jul 2020 0 172 165 166 334,635 5,581,281,300 1,503
07 Jul 2020 0 169 164 165 209,863 3,472,082,500 947
08 Jul 2020 0 181 164 181 2,954,706 52,048,382,300 6,916
09 Jul 2020 0 189 178 181 1,728,471 31,681,478,000 6,500
10 Jul 2020 0 182 176 179 790,126 14,104,005,900 2,134
13 Jul 2020 0 185 180 180 832,705 15,171,459,300 2,396
14 Jul 2020 0 185 180 185 1,210,721 22,282,573,000 3,005
15 Jul 2020 0 202 185 195 4,390,906 84,650,284,500 10,873
16 Jul 2020 0 197 192 194 1,599,374 30,985,067,500 4,441
17 Jul 2020 0 202 192 200 2,864,611 56,425,061,300 6,324
20 Jul 2020 0 218 199 212 4,344,207 92,050,746,000 9,870
21 Jul 2020 0 226 212 216 2,048,026 44,455,478,800 6,161
22 Jul 2020 0 232 216 226 1,761,314 39,664,632,600 5,165
23 Jul 2020 0 228 218 220 707,647 15,671,641,400 2,465
24 Jul 2020 0 226 220 224 504,235 11,264,013,800 1,589
27 Jul 2020 0 234 218 228 529,811 12,039,784,600 2,406
28 Jul 2020 0 240 228 238 770,990 18,144,610,600 2,788
29 Jul 2020 0 242 232 234 447,680 10,616,100,000 1,833
30 Jul 2020 0 234 218 220 1,025,969 22,787,154,000 3,161
03 Aug 2020 0 220 206 212 1,074,369 22,291,570,000 2,790
04 Aug 2020 0 222 210 220 704,422 15,240,871,000 1,948
05 Aug 2020 0 232 216 230 839,031 18,878,150,600 2,618
06 Aug 2020 0 240 226 236 608,977 14,327,571,800 2,815
07 Aug 2020 0 236 220 222 761,116 17,011,777,000 2,815
10 Aug 2020 0 224 212 220 179,964 3,928,270,000 1,309
11 Aug 2020 0 230 220 228 560,424 12,713,941,800 2,490
12 Aug 2020 0 234 224 234 613,487 14,172,446,400 2,732
13 Aug 2020 0 236 230 236 517,511 12,065,382,800 2,740
14 Aug 2020 0 238 232 236 126,621 2,975,870,400 820
18 Aug 2020 0 254 236 250 1,261,741 31,205,866,400 5,418
19 Aug 2020 0 256 238 238 391,043 9,524,239,000 2,607
24 Aug 2020 0 246 232 232 472,688 11,159,965,000 2,568
25 Aug 2020 0 240 232 234 378,035 8,874,796,600 2,693
26 Aug 2020 0 252 234 246 869,869 21,148,293,600 4,056
27 Aug 2020 0 256 242 242 858,532 21,208,933,200 4,050
28 Aug 2020 0 248 234 238 508,254 12,131,809,200 2,748
31 Aug 2020 0 242 222 226 832,380 19,128,431,000 4,597
01 Sep 2020 0 232 218 224 374,349 8,461,428,200 2,277
02 Sep 2020 0 232 224 226 455,694 10,384,625,000 2,402
03 Sep 2020 0 230 222 224 245,105 5,515,348,400 1,904
04 Sep 2020 0 230 214 230 411,443 9,251,437,400 2,835
07 Sep 2020 0 236 226 228 393,440 9,008,335,400 2,872
08 Sep 2020 0 232 224 232 307,196 6,987,120,400 1,355
09 Sep 2020 0 230 218 224 528,405 11,797,222,600 2,100
10 Sep 2020 0 220 210 210 472,527 9,937,119,800 1,368
11 Sep 2020 0 208 196 206 1,517,903 30,581,509,200 4,070
14 Sep 2020 0 222 206 222 775,321 16,901,103,600 2,553
15 Sep 2020 0 226 214 218 394,758 8,625,750,800 1,544
16 Sep 2020 0 234 216 228 1,392,440 31,470,615,400 6,004
17 Sep 2020 0 240 218 218 1,708,768 39,233,439,600 8,122
18 Sep 2020 0 224 214 222 573,831 12,625,029,800 2,303
21 Sep 2020 0 226 216 218 442,966 9,702,263,800 1,584
22 Sep 2020 0 218 208 216 440,545 9,450,244,000 1,782
23 Sep 2020 0 222 208 212 313,963 6,699,677,000 1,304
24 Sep 2020 0 216 204 214 336,526 7,109,878,000 1,122
25 Sep 2020 0 218 210 214 246,321 5,305,690,800 1,310
28 Sep 2020 0 218 208 208 351,838 7,421,918,000 1,795
29 Sep 2020 0 212 199 200 562,127 11,395,054,200 2,642
30 Sep 2020 0 208 191 200 806,642 16,069,710,700 3,240
01 Oct 2020 0 208 199 206 494,048 10,035,836,400 2,175
02 Oct 2020 0 210 200 210 437,286 9,065,986,400 2,012
05 Oct 2020 0 228 210 228 911,659 20,161,767,600 4,272
06 Oct 2020 0 240 222 234 1,884,616 43,843,246,800 7,632
07 Oct 2020 0 236 228 232 408,859 9,464,251,000 2,114
08 Oct 2020 0 236 232 232 259,497 6,039,056,200 1,374
09 Oct 2020 0 234 230 232 210,353 4,862,780,600 1,028
12 Oct 2020 0 238 230 232 370,672 8,611,255,000 1,402
13 Oct 2020 0 240 228 236 592,400 13,907,089,000 2,613
14 Oct 2020 0 238 234 234 311,254 7,347,625,000 1,759
15 Oct 2020 0 246 232 234 743,309 17,749,814,000 3,339
16 Oct 2020 0 236 228 230 306,297 7,061,158,200 1,982
19 Oct 2020 0 244 228 238 1,125,844 26,829,638,800 3,285
20 Oct 2020 0 240 232 238 409,934 9,716,035,400 1,539
21 Oct 2020 0 240 230 232 393,742 9,189,681,400 1,575
22 Oct 2020 0 236 220 220 1,189,657 26,739,554,200 3,945
23 Oct 2020 0 232 222 226 426,136 9,650,662,000 1,863
26 Oct 2020 0 230 224 226 202,806 4,598,947,600 1,278
27 Oct 2020 0 228 222 226 350,199 7,887,890,000 1,428
02 Nov 2020 0 226 214 218 610,732 13,283,943,200 3,379
03 Nov 2020 0 224 214 218 528,788 11,498,819,400 2,631
04 Nov 2020 0 222 212 214 265,324 5,709,081,400 1,799
05 Nov 2020 0 218 212 218 349,674 7,520,673,000 1,838
06 Nov 2020 0 224 214 216 1,129,699 24,658,950,600 4,539
09 Nov 2020 0 228 216 228 689,402 15,369,527,200 3,560
10 Nov 2020 0 238 224 236 1,233,478 28,699,645,000 5,220
11 Nov 2020 0 248 232 242 1,138,307 27,622,713,600 4,389
12 Nov 2020 0 248 234 242 725,347 17,533,864,800 2,739
13 Nov 2020 0 258 240 254 1,184,455 29,860,671,600 4,776
16 Nov 2020 0 264 248 254 934,115 23,972,375,600 4,035
17 Nov 2020 0 260 248 250 977,726 24,627,527,400 3,662
18 Nov 2020 0 252 246 246 792,203 19,593,623,400 2,073
19 Nov 2020 0 250 242 248 1,392,743 34,372,420,600 3,211
20 Nov 2020 0 262 244 246 1,916,579 48,245,731,200 7,462
23 Nov 2020 0 252 246 246 596,281 14,842,829,800 2,532
24 Nov 2020 0 262 248 262 2,288,422 58,953,476,800 6,792
25 Nov 2020 0 276 262 266 4,494,820 120,842,056,400 15,555
26 Nov 2020 0 280 270 272 2,879,761 79,151,959,200 13,734
27 Nov 2020 0 276 266 270 2,723,419 73,196,633,200 12,188
30 Nov 2020 0 276 260 260 2,975,963 79,450,803,000 14,047
01 Dec 2020 0 272 260 268 1,894,397 50,550,471,200 8,301
02 Dec 2020 0 272 264 268 2,476,316 66,196,791,200 9,464
03 Dec 2020 0 250 250 250 574,839 14,370,975,000 3,928
04 Dec 2020 0 250 236 246 2,175,160 53,038,000,600 11,956
07 Dec 2020 0 252 242 250 2,053,638 51,105,574,600 8,689
08 Dec 2020 0 256 242 244 2,141,480 53,212,241,000 9,372
10 Dec 2020 0 252 242 248 3,231,807 80,114,039,000 7,524
11 Dec 2020 0 256 246 254 2,527,141 63,536,270,200 7,018
14 Dec 2020 0 260 254 254 2,002,308 51,405,671,800 7,394
15 Dec 2020 0 256 246 252 1,136,258 28,468,857,400 6,034
16 Dec 2020 0 256 248 248 955,095 23,916,480,800 5,079
17 Dec 2020 0 256 248 250 1,357,597 34,173,484,200 6,019
18 Dec 2020 0 254 248 250 612,426 15,359,894,800 3,725
21 Dec 2020 0 254 248 250 735,484 18,388,100,600 4,294
22 Dec 2020 0 252 246 248 1,409,433 35,132,702,400 4,921
23 Dec 2020 0 252 232 250 1,446,749 35,424,976,800 5,645
28 Dec 2020 0 260 246 252 1,419,285 35,758,243,400 4,964
29 Dec 2020 0 258 248 250 1,141,109 28,755,744,400 3,833
30 Dec 2020 0 254 246 246 1,826,139 45,583,060,200 5,227
04 Jan 2021 0 250 244 246 664,227 16,303,552,800 3,840
05 Jan 2021 0 250 242 244 527,565 12,885,069,400 3,869
06 Jan 2021 0 248 238 246 1,144,211 27,991,558,400 4,511
07 Jan 2021 0 252 242 246 1,047,364 25,858,311,600 5,545
08 Jan 2021 0 252 246 248 912,978 22,739,610,000 3,820
11 Jan 2021 0 250 246 248 917,956 22,771,662,000 4,273
12 Jan 2021 0 254 246 250 1,652,447 41,312,105,400 5,239
13 Jan 2021 0 256 246 248 792,844 19,758,476,000 4,349
14 Jan 2021 0 252 240 242 1,284,127 31,319,618,600 6,771
15 Jan 2021 0 246 238 240 762,468 18,371,773,600 5,714
18 Jan 2021 0 242 230 230 934,520 22,008,502,000 7,632
19 Jan 2021 0 234 220 230 829,224 18,874,857,800 5,297
20 Jan 2021 0 240 228 236 864,660 20,363,990,600 4,273
21 Jan 2021 0 240 230 232 462,639 10,827,188,600 3,553
22 Jan 2021 0 234 224 224 597,565 13,538,299,800 4,042
25 Jan 2021 0 234 216 232 877,291 19,808,844,800 5,284
26 Jan 2021 0 238 228 230 1,666,764 38,783,125,400 6,373
27 Jan 2021 0 232 220 226 657,057 14,725,002,600 4,157
28 Jan 2021 0 224 214 216 934,367 20,451,864,600 5,096
29 Jan 2021 0 220 212 218 593,964 12,816,493,200 3,552
01 Feb 2021 0 220 212 218 818,595 17,802,011,400 4,543
02 Feb 2021 0 228 216 220 554,461 12,277,641,200 4,547
03 Feb 2021 0 224 216 218 698,697 15,328,894,200 4,052
04 Feb 2021 0 226 218 220 1,018,992 22,485,548,000 5,676
05 Feb 2021 0 222 218 222 586,369 12,925,880,400 3,022
08 Feb 2021 0 236 220 232 1,986,942 45,520,587,800 9,645
09 Feb 2021 0 236 224 224 924,736 21,276,068,000 6,293
10 Feb 2021 0 230 224 230 452,884 10,315,730,600 2,583
11 Feb 2021 0 234 228 232 339,193 7,839,491,200 2,505
15 Feb 2021 0 238 230 236 727,238 17,075,981,400 4,302
16 Feb 2021 0 240 234 240 641,310 15,307,195,400 5,000
17 Feb 2021 0 242 230 230 1,007,176 23,542,015,800 5,983
18 Feb 2021 0 240 230 238 1,068,523 25,332,347,800 5,825
19 Feb 2021 0 240 232 234 457,209 10,743,831,600 3,761
22 Feb 2021 0 236 230 232 338,041 7,870,662,000 3,778
23 Feb 2021 0 236 230 232 795,596 18,597,362,800 4,490
24 Feb 2021 0 238 232 238 492,962 11,635,995,000 4,283
25 Feb 2021 0 240 232 234 623,261 14,609,128,000 4,234
26 Feb 2021 0 234 230 234 703,296 16,304,805,200 5,145
01 Mar 2021 0 248 232 242 2,060,408 49,680,465,200 9,126
02 Mar 2021 0 248 234 236 1,285,251 30,641,745,800 7,442
03 Mar 2021 0 240 232 234 1,097,598 25,780,745,200 4,497
04 Mar 2021 0 238 232 234 884,454 20,733,972,800 3,529
05 Mar 2021 0 240 232 236 810,412 19,141,359,600 4,502
08 Mar 2021 0 238 234 236 726,112 17,143,321,000 3,313
09 Mar 2021 0 238 234 238 731,179 17,292,005,600 3,521
10 Mar 2021 0 244 236 236 1,281,195 30,731,563,800 6,550
12 Mar 2021 0 242 238 240 614,212 14,720,361,200 7,534
15 Mar 2021 0 244 238 242 565,138 13,632,350,800 3,525
16 Mar 2021 0 254 242 248 1,637,944 40,660,191,000 8,155
17 Mar 2021 0 252 242 248 609,795 15,038,768,800 4,042
18 Mar 2021 0 250 246 250 424,574 10,541,374,200 3,408
19 Mar 2021 0 250 244 248 550,820 13,621,493,800 3,845
22 Mar 2021 0 250 246 248 784,272 19,450,198,000 3,201
23 Mar 2021 0 250 244 246 821,987 20,324,930,200 4,040
24 Mar 2021 0 248 236 238 575,434 13,854,429,600 5,438
25 Mar 2021 0 240 230 234 523,137 12,233,250,400 4,726
26 Mar 2021 0 240 232 238 227,667 5,358,060,400 2,224
29 Mar 2021 0 238 232 232 233,618 5,487,384,400 2,453
30 Mar 2021 0 236 228 228 517,071 11,884,655,600 4,946
31 Mar 2021 0 236 230 236 920,766 21,506,813,800 4,997
01 Apr 2021 0 238 232 238 285,420 6,717,973,600 2,877
05 Apr 2021 0 240 234 236 223,446 5,260,803,000 2,501
06 Apr 2021 0 238 232 236 395,860 9,282,952,600 3,619
07 Apr 2021 0 248 234 248 1,241,919 30,224,133,000 6,395
08 Apr 2021 0 252 240 244 506,675 12,345,401,600 3,704
09 Apr 2021 0 246 242 244 297,848 7,271,872,200 2,882
12 Apr 2021 0 246 236 236 350,316 8,401,571,800 3,934
13 Apr 2021 0 238 232 234 302,806 7,098,210,000 2,628
14 Apr 2021 0 238 234 236 123,099 2,915,180,000 2,019
15 Apr 2021 0 238 236 238 112,806 2,671,812,400 1,848
16 Apr 2021 0 242 238 240 128,398 3,072,086,200 1,811
19 Apr 2021 0 242 236 238 124,532 2,968,515,400 1,662
20 Apr 2021 0 240 238 240 104,917 2,503,731,600 1,303
21 Apr 2021 0 240 236 236 162,550 3,877,955,800 1,702
22 Apr 2021 0 240 236 240 170,613 4,055,023,200 2,197
23 Apr 2021 0 240 236 236 113,237 2,676,485,200 1,789
26 Apr 2021 0 238 234 234 240,114 5,643,950,200 2,447
27 Apr 2021 0 240 234 236 240,198 5,697,157,800 1,480
28 Apr 2021 0 246 236 246 778,623 18,916,891,000 3,991
29 Apr 2021 0 248 240 242 497,370 12,093,982,400 3,669
30 Apr 2021 0 246 242 242 248,335 6,042,056,800 1,736
03 May 2021 0 244 242 242 283,041 6,861,319,800 2,382
04 May 2021 0 244 240 240 302,449 7,288,673,600 2,464
05 May 2021 0 242 238 240 197,932 4,745,810,600 1,704
06 May 2021 0 242 238 242 320,191 7,695,479,000 2,136
07 May 2021 0 244 230 232 1,050,563 24,716,087,400 7,194
10 May 2021 0 232 224 228 586,012 13,318,274,200 5,831
11 May 2021 0 232 224 224 453,554 10,250,549,000 4,030

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 DMAS : 6.5 IDR) 20 May 2021 24 May 2021 08 Jun 2021 Active
Proxy Voting   - 14 Apr 2021 07 May 2021 Active
Cash Dividend (1 DMAS : 25 IDR) 02 Dec 2020 04 Dec 2020 18 Dec 2020 Active
Cash Dividend (1 DMAS : 21 IDR) 23 Apr 2020 27 Apr 2020 12 May 2020 Active
Proxy Voting   - 23 Mar 2020 15 Apr 2020 Active
Cash Dividend (1 DMAS : 21 IDR) 03 Dec 2019 05 Dec 2019 18 Dec 2019 Active
Proxy Voting   - 16 Oct 2019 08 Nov 2019 Active
Cash Dividend (1 DMAS : 21 IDR) 02 May 2019 06 May 2019 16 May 2019 Active
Proxy Voting   - 29 Mar 2019 23 Apr 2019 Active
Cash Dividend (1 DMAS : 6.5 IDR) 30 Apr 2018 04 May 2018 24 May 2018 Active
Proxy Voting   - 28 Mar 2018 23 Apr 2018 Active
Cash Dividend (1 DMAS : 6.5 IDR) 23 Nov 2017 28 Nov 2017 13 Dec 2017 Active
Cash Dividend (1 DMAS : 15 IDR) 30 May 2017 05 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 27 Apr 2017 22 May 2017 Active
Cash Dividend (1 DMAS : 11 IDR) 18 May 2016 23 May 2016 31 May 2016 Active
Proxy Voting   - 18 Apr 2016 11 May 2016 Active
Cash Dividend (1 DMAS : 12 IDR) 05 Nov 2015 10 Nov 2015 17 Nov 2015 Active