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 21 Jan 2022
17.72% Scripless = 8,539,811,100.000
Local Percentage
8.46%
Foreign Percentage
9.25%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 232 224 228 448,771 10,236,309,200 4,884
18 May 2021 0 232 226 230 226,171 5,179,019,200 2,706
19 May 2021 0 230 226 226 232,442 5,280,006,400 2,000
20 May 2021 0 228 224 226 270,866 6,102,751,800 2,780
21 May 2021 0 224 216 220 427,756 9,383,962,000 3,783
24 May 2021 0 222 210 212 532,186 11,365,710,000 4,008
25 May 2021 0 214 210 212 271,520 5,742,226,200 2,470
27 May 2021 0 228 212 214 322,081 6,914,905,800 2,558
28 May 2021 0 216 212 214 152,788 3,257,616,800 1,791
31 May 2021 0 216 212 214 134,694 2,870,790,800 2,134
02 Jun 2021 0 222 212 220 359,143 7,803,559,800 2,722
03 Jun 2021 0 222 218 220 174,395 3,848,461,200 3,211
04 Jun 2021 0 228 220 228 311,585 7,000,016,800 2,685
07 Jun 2021 0 230 222 224 204,571 4,578,250,400 2,783
08 Jun 2021 0 224 218 218 127,971 2,807,252,600 2,889
09 Jun 2021 0 220 212 212 384,340 8,201,376,600 3,359
10 Jun 2021 0 216 210 214 248,295 5,304,461,000 2,717
11 Jun 2021 0 220 214 220 255,939 5,571,791,000 2,348
14 Jun 2021 0 222 216 218 114,982 2,502,848,400 1,655
15 Jun 2021 0 218 212 216 230,278 4,939,693,600 2,352
16 Jun 2021 0 216 212 214 106,655 2,282,474,400 2,000
17 Jun 2021 0 216 212 216 103,082 2,208,066,400 1,562
18 Jun 2021 0 216 210 212 464,995 9,872,098,600 2,928
21 Jun 2021 0 214 204 208 296,855 6,154,569,200 3,192
22 Jun 2021 0 212 206 208 180,967 3,772,984,800 2,455
23 Jun 2021 0 210 202 204 281,780 5,773,803,800 3,262
24 Jun 2021 0 206 202 204 252,378 5,145,346,000 1,858
25 Jun 2021 0 206 200 200 362,243 7,297,435,600 2,924
28 Jun 2021 0 202 193 194 438,629 8,588,369,600 5,963
29 Jun 2021 0 196 192 193 179,407 3,474,473,700 2,740
30 Jun 2021 0 197 192 192 257,912 4,997,069,800 3,152
01 Jul 2021 0 194 192 193 139,504 2,690,187,500 1,634
02 Jul 2021 0 195 192 193 189,443 3,657,634,800 1,609
05 Jul 2021 0 195 191 192 227,115 4,360,114,300 2,119
06 Jul 2021 0 198 192 198 282,564 5,520,506,000 2,371
07 Jul 2021 0 210 196 210 455,669 9,276,435,200 3,771
08 Jul 2021 0 216 202 204 476,506 9,763,439,000 3,791
09 Jul 2021 0 206 198 198 212,044 4,218,341,700 2,414
12 Jul 2021 0 202 193 196 359,054 7,042,859,300 3,848
13 Jul 2021 0 197 192 193 225,013 4,353,676,500 2,681
14 Jul 2021 0 197 191 196 281,313 5,432,240,900 2,424
15 Jul 2021 0 200 192 194 302,897 5,878,241,600 2,162
16 Jul 2021 0 196 193 195 98,397 1,917,027,100 1,173
19 Jul 2021 0 197 193 193 146,469 2,852,354,100 1,899
21 Jul 2021 0 198 192 194 247,620 4,827,454,300 2,434
22 Jul 2021 0 197 194 195 175,259 3,431,772,500 1,657
23 Jul 2021 0 197 195 195 75,166 1,468,521,100 1,143
26 Jul 2021 0 197 192 192 215,036 4,163,037,600 2,641
27 Jul 2021 0 195 192 192 132,052 2,552,767,800 1,792
28 Jul 2021 0 194 191 192 173,381 3,329,560,300 2,586
29 Jul 2021 0 204 192 196 692,468 13,638,966,300 4,934
30 Jul 2021 0 198 190 190 361,671 6,989,546,400 3,412
02 Aug 2021 0 194 190 194 297,797 5,719,499,400 2,617
03 Aug 2021 0 195 191 192 180,924 3,478,871,600 4,012
04 Aug 2021 0 194 191 192 175,583 3,376,322,300 2,731
05 Aug 2021 0 194 191 193 274,382 5,279,675,100 2,786
06 Aug 2021 0 194 191 193 338,921 6,509,739,700 2,103
09 Aug 2021 0 194 191 192 213,875 4,110,882,700 2,724
10 Aug 2021 0 193 183 185 971,708 18,129,462,400 6,956
12 Aug 2021 0 187 182 183 448,478 8,234,036,600 4,250
13 Aug 2021 0 184 177 178 501,105 8,991,189,800 4,791
16 Aug 2021 0 180 173 174 364,927 6,374,559,900 3,718
18 Aug 2021 0 180 174 177 387,972 6,864,359,800 4,047
19 Aug 2021 0 179 175 176 201,657 3,552,135,000 2,378
20 Aug 2021 0 181 175 180 160,049 2,849,437,700 2,213
23 Aug 2021 0 184 180 180 258,124 4,696,366,700 2,725
24 Aug 2021 0 183 180 181 155,085 2,805,394,100 1,861
25 Aug 2021 0 183 179 180 201,752 3,629,235,600 2,805
26 Aug 2021 0 182 179 181 113,925 2,051,879,100 1,351
27 Aug 2021 0 183 179 183 214,108 3,882,895,500 1,801
30 Aug 2021 0 188 183 188 360,344 6,694,778,200 3,072
31 Aug 2021 0 191 186 188 299,312 5,639,917,300 3,233
01 Sep 2021 0 190 186 187 117,844 2,212,285,900 2,651
02 Sep 2021 0 188 184 185 122,920 2,280,654,600 2,198
03 Sep 2021 0 193 186 191 332,731 6,318,959,400 2,691
06 Sep 2021 0 193 188 190 218,089 4,145,556,900 2,278
07 Sep 2021 0 194 190 193 294,793 5,682,165,400 2,466
08 Sep 2021 0 195 189 190 322,324 6,163,958,200 2,723
09 Sep 2021 0 193 188 193 207,877 3,964,732,900 2,269
10 Sep 2021 0 195 191 192 198,205 3,817,272,600 1,704
13 Sep 2021 0 194 190 193 133,517 2,560,838,700 1,491
14 Sep 2021 0 196 192 195 427,852 8,313,567,000 2,458
15 Sep 2021 0 198 193 194 513,123 9,987,682,800 3,147
16 Sep 2021 0 196 193 193 113,088 2,195,540,500 1,667
17 Sep 2021 0 195 192 193 100,332 1,936,966,800 1,787
20 Sep 2021 0 194 191 191 208,488 4,006,491,400 1,930
21 Sep 2021 0 191 188 190 190,658 3,609,378,300 1,965
22 Sep 2021 0 192 190 192 59,225 1,133,993,800 977
23 Sep 2021 0 193 191 191 120,255 2,307,277,200 1,437
24 Sep 2021 0 193 191 191 47,658 910,937,500 1,133
27 Sep 2021 0 192 190 190 80,476 1,533,926,400 1,629
28 Sep 2021 0 192 187 188 259,286 4,901,851,600 2,961
29 Sep 2021 0 191 187 189 107,775 2,035,746,600 1,702
30 Sep 2021 0 194 189 194 182,211 3,504,083,600 2,102
01 Oct 2021 0 202 192 202 794,965 15,810,835,600 6,013
04 Oct 2021 0 212 202 208 729,837 15,227,771,600 6,133
05 Oct 2021 0 212 202 204 457,715 9,414,986,000 3,424
06 Oct 2021 0 208 204 206 267,658 5,521,534,200 2,059
07 Oct 2021 0 210 204 206 164,543 3,387,908,000 1,839
08 Oct 2021 0 210 204 204 404,038 8,332,406,000 1,704
11 Oct 2021 0 210 204 210 253,892 5,285,492,200 2,062
12 Oct 2021 0 214 208 214 350,793 7,430,832,400 3,420
13 Oct 2021 0 216 210 212 229,651 4,873,056,200 2,613
14 Oct 2021 0 214 210 214 373,101 7,934,312,400 2,824
15 Oct 2021 0 216 212 214 181,684 3,871,118,400 2,753
18 Oct 2021 0 220 214 220 522,819 11,392,116,200 4,793
19 Oct 2021 0 222 214 222 344,904 7,586,288,000 2,702
21 Oct 2021 0 236 220 236 2,292,249 53,286,738,800 6,878
22 Oct 2021 0 238 226 230 345,848 7,925,452,600 3,534
25 Oct 2021 0 232 220 222 312,972 7,012,073,200 3,466
26 Oct 2021 0 224 220 222 150,342 3,329,755,600 1,835
27 Oct 2021 0 230 222 226 406,934 9,195,980,600 2,799
28 Oct 2021 0 232 226 230 581,828 13,306,428,000 4,645
29 Oct 2021 0 234 224 224 272,279 6,197,891,400 3,378
01 Nov 2021 0 230 222 230 175,476 3,985,017,600 1,857
02 Nov 2021 0 234 224 226 177,448 4,005,632,600 1,871
03 Nov 2021 0 232 224 230 273,393 6,259,055,600 2,291
04 Nov 2021 0 232 228 230 222,147 5,103,239,400 1,721
05 Nov 2021 0 232 228 230 92,481 2,114,506,200 806
08 Nov 2021 0 232 228 228 89,301 2,041,532,200 1,189
09 Nov 2021 0 232 226 226 167,853 3,821,889,600 1,522
10 Nov 2021 0 228 226 228 79,428 1,801,469,400 1,051
11 Nov 2021 0 230 226 228 146,515 3,343,159,200 1,345
12 Nov 2021 0 230 226 228 123,284 2,815,685,400 1,046
15 Nov 2021 0 230 226 228 51,059 1,160,317,000 937
16 Nov 2021 0 230 220 226 249,034 5,612,410,200 1,968
17 Nov 2021 0 228 224 224 110,201 2,487,389,800 1,280
18 Nov 2021 0 228 224 224 107,318 2,417,302,400 1,125
19 Nov 2021 0 226 222 224 125,463 2,812,247,200 1,473
22 Nov 2021 0 226 222 222 226,451 5,043,322,800 2,244
23 Nov 2021 0 224 220 222 215,933 4,779,101,200 2,308
24 Nov 2021 0 224 220 222 95,360 2,116,438,200 1,411
25 Nov 2021 0 224 220 222 183,227 4,061,813,200 1,358
26 Nov 2021 0 224 214 216 761,515 16,636,677,800 3,394
29 Nov 2021 0 218 206 218 475,423 10,168,282,800 3,261
30 Nov 2021 0 222 214 218 318,801 6,936,082,200 2,056
01 Dec 2021 0 228 218 224 822,917 18,359,862,000 3,914
02 Dec 2021 0 228 220 220 570,119 12,633,300,200 3,860
03 Dec 2021 0 224 220 222 175,223 3,891,954,000 2,343
06 Dec 2021 0 224 220 222 252,529 5,584,977,200 2,464
07 Dec 2021 0 224 220 220 253,212 5,586,679,000 2,589
08 Dec 2021 0 222 218 218 445,177 9,781,678,800 2,900
09 Dec 2021 0 220 218 220 870,487 19,086,317,800 3,976
10 Dec 2021 0 212 206 206 793,823 16,401,317,600 6,634
13 Dec 2021 0 208 202 202 318,679 6,448,413,200 3,853
14 Dec 2021 0 204 198 198 215,485 4,298,768,700 3,621
15 Dec 2021 0 199 195 196 201,368 3,977,271,100 3,243
16 Dec 2021 0 199 193 194 243,934 4,765,737,300 4,071
17 Dec 2021 0 197 193 195 216,521 4,222,715,700 2,682
20 Dec 2021 0 196 191 191 273,509 5,265,504,600 3,732
21 Dec 2021 0 192 190 191 119,199 2,273,871,700 2,161
22 Dec 2021 0 192 190 191 141,229 2,697,288,400 1,723
23 Dec 2021 0 192 191 192 127,465 2,440,927,500 1,710
24 Dec 2021 0 192 191 192 137,594 2,637,088,700 1,853
27 Dec 2021 0 193 191 191 115,628 2,216,658,300 1,778
28 Dec 2021 0 193 191 191 216,946 4,156,561,200 2,073
29 Dec 2021 0 192 191 191 81,656 1,563,061,400 1,436
30 Dec 2021 0 192 190 191 146,491 2,796,962,800 1,904
03 Jan 2022 0 194 190 193 170,244 3,276,859,200 1,938
04 Jan 2022 0 198 193 196 373,277 7,331,778,900 3,196
05 Jan 2022 0 200 196 196 240,821 4,770,043,900 3,814
06 Jan 2022 0 199 193 194 248,863 4,851,012,100 2,698
07 Jan 2022 0 196 193 194 119,899 2,331,606,300 1,833
10 Jan 2022 0 195 193 194 154,062 2,988,743,600 1,713
11 Jan 2022 0 194 191 193 208,953 4,010,584,100 2,350
12 Jan 2022 0 194 192 193 212,996 4,109,117,200 1,836
13 Jan 2022 0 195 192 194 202,712 3,915,629,700 1,849
14 Jan 2022 0 194 192 193 63,862 1,230,799,200 1,295
17 Jan 2022 0 196 192 192 73,632 1,420,548,100 1,601
18 Jan 2022 0 194 190 190 175,426 3,357,031,300 2,507
19 Jan 2022 0 192 190 190 143,338 2,733,227,300 3,167
20 Jan 2022 0 192 190 191 91,578 1,748,220,800 1,384
21 Jan 2022 0 192 190 190 207,429 3,961,096,100 2,206

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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