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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jun 2022 0 185 180 181 984,371 17,987,256,700 6,725
07 Jun 2022 0 181 174 178 1,022,078 18,021,629,800 6,188
08 Jun 2022 0 179 174 176 406,457 7,131,613,200 3,689
09 Jun 2022 0 176 172 172 817,172 14,159,224,900 5,537
10 Jun 2022 0 172 169 170 892,131 15,208,415,300 6,345
13 Jun 2022 0 168 165 168 674,927 11,273,009,000 4,762
14 Jun 2022 0 170 166 168 387,175 6,508,784,800 2,951
15 Jun 2022 0 168 161 161 1,081,031 17,669,681,000 8,188
16 Jun 2022 0 165 161 163 386,989 6,313,023,100 2,711
17 Jun 2022 0 164 161 163 239,626 3,896,409,500 2,065
20 Jun 2022 0 163 160 161 406,924 6,551,187,200 3,393
21 Jun 2022 0 163 159 160 370,634 5,959,358,000 3,179
22 Jun 2022 0 162 160 162 198,700 3,206,649,400 2,143
23 Jun 2022 0 163 160 160 448,127 7,196,081,500 3,709
24 Jun 2022 0 162 160 160 388,931 6,241,040,800 4,379
28 Jun 2022 0 165 163 163 141,599 2,315,664,700 1,924
29 Jun 2022 0 164 161 161 230,519 3,734,702,500 2,489
30 Jun 2022 0 163 160 160 350,448 5,646,678,600 2,711
01 Jul 2022 0 162 160 162 176,037 2,829,735,700 2,091
05 Jul 2022 0 160 157 158 256,456 4,068,356,400 2,166
06 Jul 2022 0 159 157 158 119,385 1,882,469,000 1,837
07 Jul 2022 0 159 156 156 233,936 3,675,974,900 2,942
08 Jul 2022 0 158 156 157 177,708 2,789,838,500 1,830
11 Jul 2022 0 161 157 161 190,847 3,031,437,500 1,602
12 Jul 2022 0 162 159 161 132,858 2,132,696,200 1,543
13 Jul 2022 0 163 159 160 221,580 3,557,246,900 1,959
14 Jul 2022 0 161 158 159 106,577 1,699,782,700 1,445
15 Jul 2022 0 161 158 159 116,588 1,859,493,700 1,277
18 Jul 2022 0 160 156 158 226,026 3,570,891,300 2,134
19 Jul 2022 0 161 158 159 151,207 2,407,384,100 1,347
20 Jul 2022 0 162 159 161 218,411 3,512,535,000 1,354
21 Jul 2022 0 162 160 161 119,171 1,918,179,600 1,106
22 Jul 2022 0 165 161 163 359,047 5,840,424,400 2,198
25 Jul 2022 0 165 162 162 134,094 2,180,701,500 1,617
26 Jul 2022 0 164 160 161 244,060 3,941,213,700 2,356
27 Jul 2022 0 163 161 163 218,724 3,543,346,300 1,596
28 Jul 2022 0 167 162 166 368,205 6,074,696,100 2,975
29 Jul 2022 0 169 163 163 265,142 4,390,564,100 2,796
01 Aug 2022 0 166 163 166 132,613 2,191,209,400 1,481
02 Aug 2022 0 167 164 164 164,881 2,724,899,800 1,561
04 Aug 2022 0 170 165 169 587,674 9,897,368,800 3,543
05 Aug 2022 0 174 169 171 558,356 9,571,603,400 3,842
08 Aug 2022 0 176 171 174 476,757 8,304,817,100 3,309
09 Aug 2022 0 175 173 173 214,589 3,725,632,100 2,279
10 Aug 2022 0 175 172 174 234,125 4,062,171,500 1,509
11 Aug 2022 0 175 173 174 334,657 5,827,216,000 2,194
15 Aug 2022 0 180 177 177 334,997 5,974,918,700 2,451
16 Aug 2022 0 179 175 176 251,657 4,439,373,500 1,980
18 Aug 2022 0 177 175 176 170,766 3,003,662,000 1,854
19 Aug 2022 0 177 174 176 300,083 5,269,256,100 1,559
22 Aug 2022 0 177 173 175 361,679 6,316,550,500 2,070
23 Aug 2022 0 175 164 174 147,568 2,564,107,800 1,649
24 Aug 2022 0 175 173 174 138,469 2,412,070,600 1,036
25 Aug 2022 0 176 174 175 93,239 1,631,219,400 1,005
26 Aug 2022 0 176 174 176 124,880 2,183,924,000 1,279
29 Aug 2022 0 175 173 175 190,153 3,311,469,900 1,573
30 Aug 2022 0 178 175 177 244,660 4,306,098,200 1,642
31 Aug 2022 0 177 175 176 188,511 3,318,247,500 1,197
01 Sep 2022 0 177 175 176 78,991 1,392,135,000 873
02 Sep 2022 0 177 174 175 223,412 3,914,526,600 1,454
05 Sep 2022 0 176 172 175 282,893 4,944,651,300 1,794
06 Sep 2022 0 178 175 177 341,939 6,030,039,300 1,728
07 Sep 2022 0 178 174 175 335,434 5,886,773,200 2,300
08 Sep 2022 0 177 175 177 265,405 4,681,763,800 1,519
09 Sep 2022 0 179 176 178 277,601 4,926,278,400 1,623
12 Sep 2022 0 183 178 183 589,282 10,723,370,500 3,763
13 Sep 2022 0 188 183 183 459,076 8,457,060,300 3,283
14 Sep 2022 0 183 180 182 228,832 4,164,388,100 1,569
15 Sep 2022 0 186 182 183 556,899 10,258,366,600 2,853
16 Sep 2022 0 185 181 181 422,045 7,711,054,600 2,483
19 Sep 2022 0 184 181 184 253,065 4,626,072,500 1,787
20 Sep 2022 0 185 183 183 301,268 5,538,273,900 2,115
21 Sep 2022 0 184 181 181 240,286 4,356,800,700 1,812
22 Sep 2022 0 183 179 182 234,158 4,255,848,500 1,250
23 Sep 2022 0 184 182 183 155,773 2,851,897,500 1,147
26 Sep 2022 0 184 180 181 411,398 7,441,432,900 2,559
27 Sep 2022 0 183 180 181 181,590 3,284,997,100 1,275
28 Sep 2022 0 182 179 180 215,967 3,891,252,100 1,593
29 Sep 2022 0 181 172 173 777,172 13,690,870,400 5,376
30 Sep 2022 0 173 168 172 545,943 9,290,595,600 3,082
03 Oct 2022 0 175 171 174 158,095 2,753,352,300 1,925
04 Oct 2022 0 177 173 174 306,181 5,346,621,400 1,994
05 Oct 2022 0 176 173 175 257,669 4,504,134,300 1,427
06 Oct 2022 0 176 173 175 291,047 5,079,288,300 1,795
07 Oct 2022 0 175 171 172 339,736 5,841,766,600 2,628
10 Oct 2022 0 172 169 170 265,853 4,522,681,900 2,622
12 Oct 2022 0 171 168 168 262,440 4,431,697,800 2,190
13 Oct 2022 0 169 166 168 288,510 4,821,021,500 2,344
14 Oct 2022 0 169 166 166 247,895 4,143,575,700 2,945
17 Oct 2022 0 167 162 166 316,550 5,182,796,500 3,716
18 Oct 2022 0 169 166 168 207,060 3,478,549,500 2,933
19 Oct 2022 0 175 170 173 434,881 7,495,681,900 5,193
20 Oct 2022 0 176 169 169 2,482,074 42,217,072,900 4,791
21 Oct 2022 0 175 170 173 613,419 10,623,438,000 2,609
24 Oct 2022 0 175 172 173 356,003 6,161,136,500 1,574
25 Oct 2022 0 174 172 172 433,472 7,500,853,300 1,408
26 Oct 2022 0 175 171 172 499,285 8,609,199,500 2,112
27 Oct 2022 0 173 169 169 1,235,577 21,019,338,600 3,633
28 Oct 2022 0 184 173 182 2,905,519 52,462,314,800 11,867
31 Oct 2022 0 189 182 182 1,764,977 32,542,796,600 10,049
01 Nov 2022 0 183 180 180 699,946 12,696,038,800 4,311
02 Nov 2022 0 182 179 181 840,830 15,187,750,000 3,543
03 Nov 2022 0 182 179 180 518,220 9,339,943,200 3,247
04 Nov 2022 0 182 178 178 1,447,266 25,997,212,300 6,962
07 Nov 2022 0 180 175 180 2,054,953 36,744,389,000 7,766
08 Nov 2022 0 169 168 168 998,130 16,770,303,100 6,556
09 Nov 2022 0 175 164 166 1,032,374 17,118,860,700 6,580
10 Nov 2022 0 167 162 162 696,002 11,332,828,800 5,743
11 Nov 2022 0 165 161 162 404,024 6,567,828,100 3,524
14 Nov 2022 0 165 162 163 220,800 3,608,692,900 2,228
15 Nov 2022 0 164 162 163 145,307 2,370,319,500 2,258
16 Nov 2022 0 164 162 162 242,831 3,950,242,600 2,338
17 Nov 2022 0 163 161 163 254,226 4,127,326,800 2,153
21 Nov 2022 0 164 162 162 244,229 3,969,504,400 2,256
22 Nov 2022 0 164 162 163 144,175 2,347,522,000 1,600
23 Nov 2022 0 164 162 163 97,015 1,583,002,700 1,844
24 Nov 2022 0 167 163 165 338,675 5,595,480,500 3,250
25 Nov 2022 0 167 165 165 261,658 4,333,138,600 3,170
28 Nov 2022 0 167 164 164 127,576 2,104,666,000 3,817
29 Nov 2022 0 165 162 164 348,597 5,694,420,300 4,686
30 Nov 2022 0 165 162 163 203,129 3,316,450,800 2,979
01 Dec 2022 0 164 161 163 368,003 5,972,346,300 4,518
02 Dec 2022 0 164 161 162 260,438 4,223,537,000 4,014
05 Dec 2022 0 163 160 161 270,033 4,353,044,800 2,853
06 Dec 2022 0 162 159 159 293,958 4,701,731,200 3,605
07 Dec 2022 0 160 158 158 236,761 3,755,432,800 2,600
08 Dec 2022 0 159 156 158 286,062 4,493,911,100 3,215
09 Dec 2022 0 159 157 157 128,805 2,029,709,300 2,841
12 Dec 2022 0 161 157 161 177,219 2,828,826,100 1,716
13 Dec 2022 0 162 158 159 298,984 4,754,555,300 2,639
14 Dec 2022 0 160 159 159 88,654 1,411,365,000 1,498
15 Dec 2022 0 160 157 158 109,971 1,742,496,600 2,039
16 Dec 2022 0 159 157 158 260,638 4,112,400,300 2,158
19 Dec 2022 0 159 157 158 92,696 1,467,083,900 1,325
20 Dec 2022 0 159 157 159 98,120 1,552,809,200 1,252
21 Dec 2022 0 160 158 158 77,436 1,224,544,500 1,328
22 Dec 2022 0 159 157 158 138,506 2,186,577,600 1,679
26 Dec 2022 0 159 157 159 75,297 1,193,510,900 1,155
27 Dec 2022 0 160 158 160 167,465 2,657,637,300 1,845
28 Dec 2022 0 161 158 159 91,951 1,461,865,700 1,328
30 Dec 2022 0 160 158 159 101,200 1,611,812,900 1,271
02 Jan 2023 0 160 158 160 66,186 1,054,006,500 987
03 Jan 2023 0 161 159 160 45,864 733,350,300 1,361
04 Jan 2023 0 161 159 159 79,610 1,271,329,800 1,339
05 Jan 2023 0 160 158 158 226,429 3,598,123,500 2,430
06 Jan 2023 0 159 156 159 54,164 855,839,200 1,047
09 Jan 2023 0 160 158 159 88,999 1,413,559,600 1,577
10 Jan 2023 0 161 158 159 83,640 1,328,892,100 1,454
11 Jan 2023 0 160 157 159 88,466 1,399,017,800 1,710
12 Jan 2023 0 159 158 159 78,909 1,248,956,700 1,361
13 Jan 2023 0 159 157 158 130,285 2,059,641,200 2,078
16 Jan 2023 0 159 157 158 50,275 797,303,100 1,070
17 Jan 2023 0 161 158 161 221,705 3,544,674,400 1,500
18 Jan 2023 0 163 160 161 95,492 1,544,111,500 1,352
19 Jan 2023 0 164 160 164 198,780 3,241,832,400 1,825
20 Jan 2023 0 165 162 163 105,400 1,717,928,700 1,277
24 Jan 2023 0 165 162 165 148,715 2,434,932,800 1,277
25 Jan 2023 0 169 164 165 593,276 9,857,477,100 39,910
27 Jan 2023 0 168 165 167 265,133 4,418,110,100 2,263
30 Jan 2023 0 168 165 165 97,797 1,621,467,300 1,444
31 Jan 2023 0 167 164 166 87,301 1,444,486,500 1,277
01 Feb 2023 0 171 166 170 611,631 10,307,372,300 2,731
02 Feb 2023 0 173 168 171 405,830 6,925,171,300 3,414
03 Feb 2023 0 179 170 170 304,960 5,236,823,300 2,578
06 Feb 2023 0 174 169 171 181,687 3,121,335,100 2,028
07 Feb 2023 0 173 169 169 206,831 3,516,980,800 2,438
08 Feb 2023 0 171 168 168 108,334 1,831,786,500 1,620
09 Feb 2023 0 170 168 169 161,372 2,732,508,100 1,114
10 Feb 2023 0 171 167 169 203,768 3,430,409,300 2,022
13 Feb 2023 0 170 168 169 94,463 1,597,044,300 1,310
14 Feb 2023 0 170 168 169 97,178 1,638,926,500 1,436
15 Feb 2023 0 170 167 169 103,055 1,734,081,400 1,230
16 Feb 2023 0 170 167 169 114,881 1,934,136,300 1,168
17 Feb 2023 0 170 168 168 49,224 828,181,600 972
20 Feb 2023 0 169 165 165 205,454 3,419,932,500 2,311
21 Feb 2023 0 167 164 165 130,644 2,157,686,300 2,018
22 Feb 2023 0 166 164 164 112,020 1,842,127,400 1,633
23 Feb 2023 0 166 164 166 88,700 1,461,723,600 1,138
24 Feb 2023 0 168 165 166 54,342 905,792,500 1,240
27 Feb 2023 0 168 165 166 84,178 1,403,214,100 949
28 Feb 2023 0 167 165 166 63,431 1,052,837,100 946
01 Mar 2023 0 167 165 167 67,628 1,124,057,700 920
02 Mar 2023 0 178 169 174 1,227,037 21,316,445,400 6,731
03 Mar 2023 0 175 171 173 368,569 6,381,423,800 2,803
06 Mar 2023 0 174 168 171 277,858 4,738,738,700 2,733
07 Mar 2023 0 172 169 170 214,666 3,653,322,500 1,601
08 Mar 2023 0 171 167 168 197,026 3,319,929,900 2,018
10 Mar 2023 0 170 166 168 122,968 2,053,512,000 1,764
14 Mar 2023 0 168 162 163 448,357 7,361,334,400 4,132
15 Mar 2023 0 166 163 165 146,912 2,418,724,800 1,734
16 Mar 2023 0 165 161 164 395,575 6,441,220,800 2,644
17 Mar 2023 0 166 161 165 293,487 4,796,772,900 1,606
20 Mar 2023 0 166 164 165 106,393 1,754,069,000 1,279
21 Mar 2023 0 167 165 166 60,179 997,260,200 982
24 Mar 2023 0 172 165 169 452,013 7,675,590,400 30,706
27 Mar 2023 0 171 167 170 220,669 3,749,858,100 1,737
28 Mar 2023 0 172 169 170 122,716 2,093,956,900 1,199
29 Mar 2023 0 171 168 168 90,834 1,539,282,200 1,310
30 Mar 2023 0 170 168 168 96,816 1,636,884,800 1,177
31 Mar 2023 0 170 168 170 99,797 1,687,583,800 1,049
03 Apr 2023 0 171 168 170 143,847 2,434,809,300 1,507
04 Apr 2023 0 170 168 168 148,527 2,501,222,000 1,898
05 Apr 2023 0 170 167 167 162,061 2,722,184,200 1,878
06 Apr 2023 0 169 166 167 111,456 1,870,215,500 1,354
10 Apr 2023 0 169 167 167 93,881 1,571,431,400 1,297
11 Apr 2023 0 169 167 169 105,754 1,777,184,500 982
12 Apr 2023 0 169 167 168 102,009 1,713,555,000 1,572
13 Apr 2023 0 169 167 167 162,616 2,722,343,300 1,627
14 Apr 2023 0 168 166 167 89,897 1,502,743,200 1,223
17 Apr 2023 0 169 167 169 159,900 2,682,075,400 1,447
18 Apr 2023 0 169 167 167 143,587 2,407,100,000 1,889
26 Apr 2023 0 170 167 170 191,170 3,224,529,900 2,008
27 Apr 2023 0 172 170 172 259,918 4,445,980,700 2,167
28 Apr 2023 0 173 167 169 477,789 8,096,676,200 3,277
02 May 2023 0 169 165 167 261,747 4,358,255,400 2,980
02 May 2023 0 169 165 167 261,747 4,358,255,400 2,980
02 May 2023 0 169 165 167 261,747 4,358,255,400 2,980
02 May 2023 0 169 165 167 261,747 4,358,255,400 2,980
03 May 2023 0 168 165 165 308,498 5,104,685,200 2,966
04 May 2023 0 168 164 167 146,007 2,430,275,500 1,346
05 May 2023 0 168 165 166 124,885 2,076,105,700 1,408
08 May 2023 0 168 165 168 340,628 5,681,274,500 9,096
09 May 2023 0 170 167 169 167,122 2,819,358,400 1,693
10 May 2023 0 170 168 168 134,895 2,279,701,400 1,235
11 May 2023 0 170 168 168 153,982 2,597,893,900 1,168
12 May 2023 0 169 167 168 104,441 1,755,111,300 906
15 May 2023 0 169 167 168 91,008 1,528,841,100 1,099
16 May 2023 0 169 167 168 176,809 2,971,150,100 2,574
17 May 2023 0 169 167 168 136,269 2,284,098,800 1,049
19 May 2023 0 169 167 167 168,432 2,822,461,200 2,043
22 May 2023 0 169 167 168 184,999 3,103,162,700 1,139
23 May 2023 0 169 167 169 151,100 2,542,296,100 1,157
24 May 2023 0 169 167 168 140,231 2,357,010,300 1,300
25 May 2023 0 176 168 174 1,186,624 20,503,854,500 4,460
26 May 2023 0 176 172 173 288,572 5,008,001,900 2,872
29 May 2023 0 175 170 171 213,054 3,667,967,100 1,783
30 May 2023 0 172 170 170 100,408 1,716,534,600 1,028

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 25 May 2023 19 Jun 2023 Active
Cash Dividend (1 DMAS : 15 IDR) 07 Nov 2022 09 Nov 2022 25 Nov 2022 Active
Cash Dividend (1 DMAS : 2.5 IDR) 14 Jun 2022 16 Jun 2022 30 Jun 2022 Active
Proxy Voting   - 12 May 2022 06 Jun 2022 Active
Cash Dividend (1 DMAS : 12 IDR) 09 Dec 2021 13 Dec 2021 23 Dec 2021 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online