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 |