Array ( [0] => Array ( [B] => Array ( [x8] => 48198111100 [x9] => 4819811110000 [xid_ins_capco] => SECUR_____15df440000014d92879a180a6f010c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - PURADELTA LESTARI Tbk, PT
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
27 Feb 2018 0 185 182 183 24,734 451,562,400 155
28 Feb 2018 0 185 181 183 46,090 846,026,300 206
01 Mar 2018 0 192 183 188 255,399 4,839,547,100 1,008
02 Mar 2018 0 190 182 183 99,125 1,837,348,300 581
05 Mar 2018 0 184 178 179 91,507 1,641,322,500 374
06 Mar 2018 0 195 179 183 1,810,014 33,818,669,900 3,233
07 Mar 2018 0 184 171 174 876,666 15,365,467,400 1,940
08 Mar 2018 0 176 170 174 171,901 2,974,608,700 725
09 Mar 2018 0 178 173 176 233,562 4,103,847,000 421
12 Mar 2018 0 182 177 179 96,222 1,726,792,500 455
13 Mar 2018 0 182 176 176 236,875 4,227,413,500 475
14 Mar 2018 0 178 174 175 74,860 1,312,693,500 496
15 Mar 2018 0 177 174 176 126,787 2,228,726,500 453
16 Mar 2018 0 179 174 174 376,664 6,634,147,700 539
19 Mar 2018 0 176 170 173 170,436 2,939,928,700 551
20 Mar 2018 0 175 169 170 66,825 1,135,405,600 477
21 Mar 2018 0 175 171 173 85,413 1,474,868,000 356
22 Mar 2018 0 177 173 175 193,938 3,397,094,100 641
23 Mar 2018 0 174 169 174 70,013 1,198,518,600 310
26 Mar 2018 0 175 171 174 40,634 701,509,700 297
27 Mar 2018 0 177 173 173 30,148 524,484,600 206
28 Mar 2018 0 175 172 172 50,798 874,266,400 257
29 Mar 2018 0 173 171 172 35,894 615,630,100 340
02 Apr 2018 0 174 172 172 27,146 468,964,000 136
03 Apr 2018 0 173 171 171 26,480 454,354,200 163
04 Apr 2018 0 173 169 169 119,369 2,034,985,800 672
05 Apr 2018 0 172 169 169 76,655 1,298,479,900 515
06 Apr 2018 0 171 169 169 59,980 1,017,298,900 313
09 Apr 2018 0 172 169 172 61,462 1,047,658,200 385
10 Apr 2018 0 175 170 170 71,599 1,225,713,200 362
11 Apr 2018 0 172 168 169 230,409 3,902,497,500 654
12 Apr 2018 0 171 168 168 174,569 2,943,471,400 609
13 Apr 2018 0 172 166 172 489,142 8,219,262,800 1,237
16 Apr 2018 0 173 170 170 86,033 1,472,327,400 549
17 Apr 2018 0 173 168 169 70,136 1,189,530,600 317
18 Apr 2018 0 171 169 170 59,819 1,017,508,000 289
19 Apr 2018 0 175 170 174 105,136 1,818,919,200 446
20 Apr 2018 0 190 174 184 1,153,114 21,387,952,000 2,524
23 Apr 2018 0 186 179 181 334,243 6,093,335,000 1,399
24 Apr 2018 0 184 178 182 164,021 2,975,696,900 663
25 Apr 2018 0 182 177 178 161,394 2,878,859,200 558
26 Apr 2018 0 181 169 169 367,358 6,309,956,800 825
27 Apr 2018 0 174 169 170 231,724 3,957,055,000 720
30 Apr 2018 0 172 167 168 302,238 5,105,288,900 769
02 May 2018 0 166 159 160 280,173 4,519,790,100 730
03 May 2018 0 161 151 151 287,734 4,374,249,100 559
04 May 2018 0 153 147 151 322,843 4,823,386,200 707
07 May 2018 0 160 152 156 112,223 1,745,040,200 502
08 May 2018 0 158 151 151 119,529 1,819,527,200 512
09 May 2018 0 151 144 147 240,061 3,533,943,200 550
11 May 2018 0 162 147 149 404,309 6,181,520,200 1,041
14 May 2018 0 150 143 144 194,449 2,809,918,200 589
15 May 2018 0 147 143 144 138,585 1,996,621,500 334
16 May 2018 0 147 144 145 71,442 1,034,839,100 373
17 May 2018 0 148 145 147 4,932 72,300,800 67
18 May 2018 0 149 146 147 29,752 437,490,600 262
21 May 2018 0 150 144 150 106,723 1,569,101,400 476
22 May 2018 0 155 151 153 106,755 1,631,005,000 514
23 May 2018 0 157 151 152 115,804 1,762,862,800 589
24 May 2018 0 155 152 153 98,035 1,501,090,800 284
25 May 2018 0 156 150 151 97,212 1,473,180,300 332
28 May 2018 0 156 151 154 27,373 422,244,100 261
30 May 2018 0 157 153 153 34,399 532,048,200 208
31 May 2018 0 154 152 153 12,640 193,077,200 115
04 Jun 2018 0 156 152 155 85,723 1,320,409,700 183
05 Jun 2018 0 160 155 158 77,303 1,218,650,100 320
07 Jun 2018 0 160 150 153 259,125 3,955,331,300 532
08 Jun 2018 0 153 149 152 225,184 3,411,710,800 464
20 Jun 2018 0 151 143 144 470,621 6,782,279,900 1,235
21 Jun 2018 0 146 136 138 613,607 8,556,088,200 799
22 Jun 2018 0 141 136 138 296,504 4,093,137,700 367
25 Jun 2018 0 138 134 135 436,047 5,899,604,700 578
26 Jun 2018 0 136 129 133 281,495 3,731,786,600 358
27 Jun 2018 0 139 128 130 534,118 6,946,956,600 818
28 Jun 2018 0 131 127 130 244,152 3,163,187,000 291
29 Jun 2018 0 132 128 128 340,947 4,399,055,300 360
02 Jul 2018 0 130 128 129 158,987 2,049,642,100 271
03 Jul 2018 0 130 128 128 57,812 742,691,100 110
04 Jul 2018 0 131 124 128 186,521 2,383,421,000 334
05 Jul 2018 0 130 127 128 82,747 1,061,759,700 152
06 Jul 2018 0 132 128 129 191,046 2,478,532,100 326
09 Jul 2018 0 130 128 129 303,362 3,910,425,200 331
10 Jul 2018 0 130 128 128 126,534 1,625,499,800 284
11 Jul 2018 0 129 126 126 417,848 5,277,207,400 220
12 Jul 2018 0 129 126 127 169,888 2,163,896,900 357
13 Jul 2018 0 129 126 127 224,389 2,863,722,600 286
16 Jul 2018 0 128 126 126 22,055 279,648,500 131
17 Jul 2018 0 132 126 129 744,267 9,599,792,400 1,090
18 Jul 2018 0 134 127 128 144,822 1,864,729,400 483
19 Jul 2018 0 130 127 127 55,144 703,821,000 250
20 Jul 2018 0 128 125 126 48,537 613,488,100 216
23 Jul 2018 0 129 126 126 33,220 421,313,800 184
24 Jul 2018 0 131 125 126 267,923 3,412,368,500 745
25 Jul 2018 0 128 126 126 84,352 1,066,734,100 429
26 Jul 2018 0 127 124 124 141,486 1,768,510,200 522
27 Jul 2018 0 126 122 125 273,342 3,408,563,300 787
30 Jul 2018 0 129 125 128 306,159 3,896,983,100 996
31 Jul 2018 0 129 125 125 81,344 1,024,656,600 385
01 Aug 2018 0 133 125 130 682,730 8,913,685,900 1,702
02 Aug 2018 0 132 128 128 138,272 1,788,518,200 514
03 Aug 2018 0 129 126 126 141,072 1,791,501,300 292
06 Aug 2018 0 129 126 127 94,834 1,208,587,200 238
07 Aug 2018 0 129 126 127 104,295 1,325,246,600 186
08 Aug 2018 0 128 126 126 98,071 1,241,191,100 177
09 Aug 2018 0 128 125 125 93,192 1,174,668,300 185
10 Aug 2018 0 153 125 149 2,071,029 29,548,522,400 5,098
13 Aug 2018 0 149 133 147 855,839 12,188,312,600 2,872
14 Aug 2018 0 149 131 134 281,455 3,891,122,400 1,226
15 Aug 2018 0 143 132 138 408,142 5,631,312,300 1,090
16 Aug 2018 0 140 132 134 88,804 1,203,003,900 378
20 Aug 2018 0 139 135 135 75,075 1,026,149,300 403
21 Aug 2018 0 144 135 142 373,264 5,277,525,600 735
23 Aug 2018 0 146 140 141 286,712 4,072,443,700 767
24 Aug 2018 0 144 138 140 128,647 1,798,404,000 353
27 Aug 2018 0 149 141 146 168,551 2,434,103,300 369
28 Aug 2018 0 148 143 147 286,119 4,180,779,500 674
29 Aug 2018 0 147 140 140 153,386 2,206,161,600 445
30 Aug 2018 0 143 137 138 238,089 3,299,961,200 553
31 Aug 2018 0 138 132 133 173,000 2,322,236,000 444
03 Sep 2018 0 135 127 128 123,359 1,611,489,000 499
04 Sep 2018 0 132 126 126 202,761 2,595,846,200 863
05 Sep 2018 0 126 117 121 181,052 2,180,404,800 541
06 Sep 2018 0 124 117 120 41,440 497,232,200 305
07 Sep 2018 0 123 118 118 72,444 865,455,200 358
10 Sep 2018 0 132 119 122 221,896 2,800,560,100 746
12 Sep 2018 0 134 125 130 584,689 7,617,038,000 1,136
13 Sep 2018 0 141 129 131 949,840 12,813,337,600 950
14 Sep 2018 0 132 128 128 51,252 661,599,500 250
17 Sep 2018 0 130 123 126 90,886 1,140,687,600 461
18 Sep 2018 0 127 123 125 46,017 574,860,700 460
19 Sep 2018 0 130 124 125 93,701 1,176,214,500 432
20 Sep 2018 0 131 126 129 213,782 2,750,585,900 644
24 Sep 2018 0 129 125 127 70,325 892,573,500 404
25 Sep 2018 0 131 125 127 56,373 719,035,300 370
26 Sep 2018 0 130 127 128 60,172 771,131,100 287
27 Sep 2018 0 130 125 127 180,613 2,284,108,700 278
28 Sep 2018 0 131 124 131 287,764 3,666,273,100 470
01 Oct 2018 0 131 127 128 59,039 758,043,700 264
02 Oct 2018 0 131 129 129 90,010 1,165,430,900 253
03 Oct 2018 0 134 129 129 83,051 1,079,981,700 213
04 Oct 2018 0 136 126 126 279,801 3,597,181,000 470
05 Oct 2018 0 130 127 129 39,403 505,803,100 154
08 Oct 2018 0 130 126 128 51,231 654,480,000 160
09 Oct 2018 0 140 125 140 459,497 6,236,935,100 965
10 Oct 2018 0 141 136 138 222,496 3,100,075,300 397
11 Oct 2018 0 138 130 135 144,114 1,935,113,800 518
12 Oct 2018 0 137 133 134 9,791 131,293,900 142
15 Oct 2018 0 136 129 131 63,123 827,637,400 278
16 Oct 2018 0 133 128 131 24,474 317,544,500 232
17 Oct 2018 0 134 130 130 41,534 544,330,200 223
18 Oct 2018 0 139 130 136 510,829 6,964,818,700 815
19 Oct 2018 0 140 128 128 1,448,713 18,723,188,000 1,106
22 Oct 2018 0 130 127 128 144,169 1,847,338,400 599
23 Oct 2018 0 129 126 126 136,643 1,733,567,100 552
24 Oct 2018 0 129 125 125 123,131 1,554,206,000 328
25 Oct 2018 0 129 124 128 99,230 1,260,856,600 302
26 Oct 2018 0 130 125 126 16,690 210,950,100 167
29 Oct 2018 0 128 124 127 19,238 242,581,000 237
30 Oct 2018 0 128 124 127 85,703 1,081,697,300 272
31 Oct 2018 0 130 126 130 194,639 2,519,210,000 385
01 Nov 2018 0 135 128 128 39,501 515,464,600 258
02 Nov 2018 0 131 128 129 21,482 278,250,800 163
05 Nov 2018 0 130 127 127 11,948 152,089,500 105
06 Nov 2018 0 131 127 128 179,476 2,299,672,300 486
07 Nov 2018 0 134 127 132 295,383 3,873,082,300 631
08 Nov 2018 0 135 130 131 77,744 1,025,956,600 441
09 Nov 2018 0 131 128 129 51,793 665,899,200 255
12 Nov 2018 0 128 127 128 27,915 356,740,700 248
13 Nov 2018 0 129 126 129 83,113 1,056,122,800 301
14 Nov 2018 0 130 127 128 54,758 702,631,200 291
15 Nov 2018 0 129 127 128 33,909 434,067,500 165
19 Nov 2018 0 132 128 129 28,523 365,878,800 203
21 Nov 2018 0 140 128 137 607,702 8,297,959,700 985
22 Nov 2018 0 143 136 143 1,186,526 16,635,138,700 1,497
23 Nov 2018 0 152 143 147 2,179,209 32,202,513,700 1,823
26 Nov 2018 0 152 146 150 1,302,103 19,468,720,900 1,484
27 Nov 2018 0 158 149 151 1,116,288 17,125,009,700 1,970
28 Nov 2018 0 156 151 153 402,836 6,167,167,400 862
29 Nov 2018 0 158 151 156 1,055,064 16,457,067,000 811
30 Nov 2018 0 158 155 156 241,886 3,779,841,500 501
03 Dec 2018 0 158 152 155 291,513 4,525,757,100 501
04 Dec 2018 0 155 152 152 81,225 1,244,795,200 249
05 Dec 2018 0 152 146 149 85,113 1,263,653,700 254
06 Dec 2018 0 149 145 146 164,084 2,402,219,800 351
07 Dec 2018 0 149 146 147 408,681 6,029,878,500 647
10 Dec 2018 0 151 146 149 496,098 7,359,306,600 550
11 Dec 2018 0 150 142 147 76,984 1,126,960,300 373
12 Dec 2018 0 153 145 151 313,372 4,710,835,700 541
13 Dec 2018 0 164 150 163 605,672 9,602,046,600 1,271
14 Dec 2018 0 177 162 168 1,397,541 23,751,837,900 3,497
17 Dec 2018 0 173 163 166 401,706 6,694,259,300 1,128
18 Dec 2018 0 166 158 160 183,712 2,955,823,200 648
19 Dec 2018 0 165 160 160 169,618 2,754,009,300 544
20 Dec 2018 0 172 160 167 1,171,282 19,576,253,500 2,163
21 Dec 2018 0 169 161 161 275,941 4,496,822,300 1,111
26 Dec 2018 0 161 152 154 352,022 5,465,844,300 746
27 Dec 2018 0 161 156 161 88,824 1,411,835,400 361
28 Dec 2018 0 162 156 159 293,482 4,661,899,100 555
02 Jan 2019 0 161 155 158 97,776 1,546,962,800 433
03 Jan 2019 0 165 160 163 182,604 2,984,228,700 562
04 Jan 2019 0 165 159 159 152,797 2,459,671,200 499
07 Jan 2019 0 167 160 162 286,165 4,688,042,100 526
08 Jan 2019 0 168 160 166 654,365 10,813,286,700 1,327
09 Jan 2019 0 176 169 170 879,664 15,110,257,600 1,713
10 Jan 2019 0 181 170 179 1,598,443 28,465,024,400 2,312
11 Jan 2019 0 189 179 187 1,115,010 20,628,594,100 1,737
14 Jan 2019 0 190 176 180 490,843 8,907,472,000 963
15 Jan 2019 0 193 180 190 798,791 15,117,652,200 1,269
16 Jan 2019 0 194 189 190 423,502 8,043,237,900 693
17 Jan 2019 0 197 187 188 407,439 7,817,841,800 995
18 Jan 2019 0 194 183 185 594,435 11,225,941,000 946
21 Jan 2019 0 189 182 182 125,290 2,308,463,900 414
22 Jan 2019 0 198 181 194 522,431 10,073,030,100 1,387
23 Jan 2019 0 200 194 198 593,405 11,737,080,400 1,032
24 Jan 2019 0 226 195 210 1,186,738 25,289,247,700 1,712
25 Jan 2019 0 216 204 210 610,835 12,848,884,800 1,001
28 Jan 2019 0 214 200 200 307,895 6,305,708,600 742
29 Jan 2019 0 210 190 208 426,846 8,685,726,200 1,005
30 Jan 2019 0 214 204 206 476,322 9,889,770,000 602
31 Jan 2019 0 218 204 210 644,495 13,607,230,800 924
01 Feb 2019 0 222 210 220 443,758 9,684,603,000 1,189
04 Feb 2019 0 224 210 216 311,134 6,830,651,200 862
06 Feb 2019 0 220 214 216 723,526 15,659,929,200 587
07 Feb 2019 0 218 200 204 404,426 8,365,570,800 953
08 Feb 2019 0 210 200 204 393,677 8,088,475,800 939
11 Feb 2019 0 212 204 206 442,807 9,218,974,000 1,433
12 Feb 2019 0 208 195 204 221,929 4,441,557,600 742
13 Feb 2019 0 210 202 206 396,974 8,149,213,000 922
14 Feb 2019 0 208 204 204 115,630 2,381,397,200 400
15 Feb 2019 0 208 204 208 193,718 3,997,942,400 639
18 Feb 2019 0 210 204 206 393,188 8,135,949,400 718
19 Feb 2019 0 206 202 204 71,319 1,456,769,400 283
20 Feb 2019 0 218 202 216 766,066 16,326,444,800 1,263
21 Feb 2019 0 236 214 234 2,054,900 46,822,509,800 4,708
22 Feb 2019 0 238 226 230 650,306 15,043,243,000 1,499

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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