Singapore markets close in 6 hours 9 minutes
Straits Times Index
3,277.94 -22.10 (-0.67%) Nikkei
38,303.39 -531.71 (-1.37%) Hang Seng
18,577.40 +98.03 (+0.53%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,768.59 -899.99 (-1.41%) CMC Crypto 200
1,299.95 -65.17 (-4.77%)
PT Puradelta Lestari Tbk (DMAS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 09:41AM WIB. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 163.00 | 163.00 | 161.00 | 163.00 | 163.00 | 4,229,600 |
| 07 May 2024 | 163.00 | 164.00 | 161.00 | 163.00 | 163.00 | 25,339,800 |
| 06 May 2024 | 162.00 | 163.00 | 162.00 | 163.00 | 163.00 | 16,003,300 |
| 03 May 2024 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 17,174,300 |
| 02 May 2024 | 162.00 | 165.00 | 162.00 | 162.00 | 162.00 | 35,656,400 |
| 30 Apr 2024 | 162.00 | 162.00 | 161.00 | 162.00 | 162.00 | 13,070,300 |
| 29 Apr 2024 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | 10,672,700 |
| 26 Apr 2024 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | 21,424,900 |
| 25 Apr 2024 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | 11,490,300 |
| 24 Apr 2024 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | 10,256,000 |
| 23 Apr 2024 | 161.00 | 163.00 | 161.00 | 163.00 | 163.00 | 13,680,100 |
| 22 Apr 2024 | 161.00 | 163.00 | 160.00 | 161.00 | 161.00 | 20,637,900 |
| 19 Apr 2024 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | 21,720,600 |
| 18 Apr 2024 | 164.00 | 164.00 | 161.00 | 162.00 | 162.00 | 40,141,900 |
| 17 Apr 2024 | 163.00 | 165.00 | 163.00 | 164.00 | 164.00 | 9,176,500 |
| 16 Apr 2024 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | 28,023,500 |
| 05 Apr 2024 | 166.00 | 167.00 | 164.00 | 166.00 | 166.00 | 15,096,400 |
| 04 Apr 2024 | 166.00 | 167.00 | 164.00 | 166.00 | 166.00 | 12,750,700 |
| 03 Apr 2024 | 165.00 | 166.00 | 164.00 | 165.00 | 165.00 | 13,021,800 |
| 02 Apr 2024 | 164.00 | 167.00 | 164.00 | 165.00 | 165.00 | 22,837,900 |
| 01 Apr 2024 | 168.00 | 168.00 | 164.00 | 164.00 | 164.00 | 38,939,700 |
| 28 Mar 2024 | 172.00 | 174.00 | 166.00 | 166.00 | 166.00 | 53,615,000 |
| 27 Mar 2024 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | 32,051,000 |
| 26 Mar 2024 | 174.00 | 174.00 | 166.00 | 173.00 | 173.00 | 169,345,700 |
| 25 Mar 2024 | 168.00 | 168.00 | 160.00 | 168.00 | 168.00 | 38,737,800 |
| 22 Mar 2024 | 169.00 | 169.00 | 165.00 | 166.00 | 166.00 | 33,994,800 |
| 21 Mar 2024 | 169.00 | 170.00 | 165.00 | 166.00 | 166.00 | 43,308,100 |
| 20 Mar 2024 | 166.00 | 170.00 | 165.00 | 169.00 | 169.00 | 172,507,400 |
| 19 Mar 2024 | 163.00 | 168.00 | 161.00 | 165.00 | 165.00 | 92,510,300 |
| 18 Mar 2024 | 162.00 | 163.00 | 161.00 | 163.00 | 163.00 | 12,371,000 |
| 15 Mar 2024 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | 20,369,900 |
| 14 Mar 2024 | 162.00 | 162.00 | 161.00 | 162.00 | 162.00 | 11,898,500 |
| 13 Mar 2024 | 164.00 | 164.00 | 160.00 | 161.00 | 161.00 | 20,948,700 |
| 08 Mar 2024 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | 20,408,800 |
| 07 Mar 2024 | 165.00 | 168.00 | 162.00 | 162.00 | 162.00 | 111,183,700 |
| 06 Mar 2024 | 158.00 | 160.00 | 158.00 | 159.00 | 159.00 | 6,652,400 |
| 05 Mar 2024 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | 21,479,900 |
| 04 Mar 2024 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | 17,693,500 |
| 01 Mar 2024 | 160.00 | 161.00 | 159.00 | 159.00 | 159.00 | 13,371,900 |
| 29 Feb 2024 | 160.00 | 161.00 | 159.00 | 159.00 | 159.00 | 34,894,600 |
| 28 Feb 2024 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | 9,960,900 |
| 27 Feb 2024 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | 22,742,600 |
| 26 Feb 2024 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | 13,845,700 |
| 23 Feb 2024 | 162.00 | 162.00 | 160.00 | 162.00 | 162.00 | 6,486,000 |
| 22 Feb 2024 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | 14,999,100 |
| 21 Feb 2024 | 161.00 | 161.00 | 160.00 | 161.00 | 161.00 | 10,310,000 |
| 20 Feb 2024 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | 22,637,700 |
| 19 Feb 2024 | 161.00 | 162.00 | 160.00 | 162.00 | 162.00 | 11,388,100 |
| 16 Feb 2024 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | 4,670,100 |
| 15 Feb 2024 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 23,797,000 |
| 13 Feb 2024 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | 13,425,700 |
| 12 Feb 2024 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | 11,359,500 |
| 07 Feb 2024 | 161.00 | 162.00 | 160.00 | 162.00 | 162.00 | 5,960,100 |
| 06 Feb 2024 | 160.00 | 162.00 | 160.00 | 161.00 | 161.00 | 3,609,900 |
| 05 Feb 2024 | 161.00 | 162.00 | 160.00 | 160.00 | 160.00 | 18,042,600 |
| 02 Feb 2024 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | 10,499,100 |
| 01 Feb 2024 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | 7,011,900 |
| 31 Jan 2024 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | 12,248,300 |
| 30 Jan 2024 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | 16,605,100 |
| 29 Jan 2024 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | 15,977,400 |
| 26 Jan 2024 | 161.00 | 162.00 | 160.00 | 160.00 | 160.00 | 8,878,800 |
| 25 Jan 2024 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | 12,457,400 |
| 24 Jan 2024 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | 9,953,600 |
| 23 Jan 2024 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | 25,980,000 |
| 22 Jan 2024 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 13,715,000 |
| 19 Jan 2024 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | 15,328,500 |
| 18 Jan 2024 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 21,068,800 |
| 17 Jan 2024 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | 37,322,300 |
| 16 Jan 2024 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | 8,328,800 |
| 15 Jan 2024 | 163.00 | 163.00 | 162.00 | 163.00 | 163.00 | 10,949,700 |
| 12 Jan 2024 | 163.00 | 163.00 | 161.00 | 163.00 | 163.00 | 21,415,000 |
| 11 Jan 2024 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | 10,797,500 |
| 10 Jan 2024 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 13,058,500 |
| 09 Jan 2024 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | 10,071,000 |
| 08 Jan 2024 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | 22,518,300 |
| 05 Jan 2024 | 163.00 | 163.00 | 162.00 | 163.00 | 163.00 | 18,861,100 |
| 04 Jan 2024 | 162.00 | 163.00 | 161.00 | 163.00 | 163.00 | 16,005,900 |
| 03 Jan 2024 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | 39,270,700 |
| 02 Jan 2024 | 163.00 | 164.00 | 161.00 | 161.00 | 161.00 | 33,953,800 |
| 29 Dec 2023 | 162.00 | 163.00 | 161.00 | 163.00 | 163.00 | 17,008,700 |
| 28 Dec 2023 | 161.00 | 163.00 | 161.00 | 162.00 | 162.00 | 23,611,900 |
| 27 Dec 2023 | 161.00 | 163.00 | 161.00 | 161.00 | 161.00 | 17,290,900 |
| 22 Dec 2023 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | 38,329,200 |
| 21 Dec 2023 | 162.00 | 163.00 | 162.00 | 163.00 | 163.00 | 23,074,000 |
| 20 Dec 2023 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | 10,318,600 |
| 19 Dec 2023 | 162.00 | 163.00 | 161.00 | 163.00 | 163.00 | 10,092,800 |
| 18 Dec 2023 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 20,597,500 |
| 15 Dec 2023 | 162.00 | 164.00 | 162.00 | 162.00 | 162.00 | 21,894,600 |
| 14 Dec 2023 | 162.00 | 164.00 | 162.00 | 162.00 | 162.00 | 17,970,400 |
| 13 Dec 2023 | 163.00 | 164.00 | 161.00 | 162.00 | 162.00 | 27,341,200 |
| 12 Dec 2023 | 163.00 | 165.00 | 163.00 | 163.00 | 163.00 | 20,137,200 |
| 11 Dec 2023 | 163.00 | 165.00 | 162.00 | 163.00 | 163.00 | 98,011,200 |
| 11 Dec 2023 | 12 Dividend | |||||
| 08 Dec 2023 | 176.00 | 176.00 | 172.00 | 173.00 | 161.00 | 95,062,100 |
| 07 Dec 2023 | 174.00 | 175.00 | 174.00 | 175.00 | 162.86 | 28,203,400 |
| 06 Dec 2023 | 174.00 | 175.00 | 173.00 | 174.00 | 161.93 | 30,761,300 |
| 05 Dec 2023 | 174.00 | 176.00 | 173.00 | 174.00 | 161.93 | 33,721,100 |
| 04 Dec 2023 | 175.00 | 176.00 | 173.00 | 173.00 | 161.00 | 52,426,400 |
| 01 Dec 2023 | 173.00 | 177.00 | 173.00 | 174.00 | 161.93 | 87,879,500 |
| 30 Nov 2023 | 169.00 | 171.00 | 169.00 | 169.00 | 157.28 | 7,278,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.