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 25 Jun 2019
71.64% Scripless = 34,530,065,300.000
Local Percentage
67.43%
Foreign Percentage
4.21%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
25 Feb 2019 0 238 228 238 605,725 14,173,499,200 1,412
26 Feb 2019 0 266 236 266 451,750 11,423,309,800 1,189
27 Feb 2019 0 256 236 240 639,524 15,425,609,200 1,774
28 Feb 2019 0 248 232 248 665,149 16,144,815,200 2,241
01 Mar 2019 0 248 236 240 221,206 5,328,264,400 1,116
04 Mar 2019 0 242 236 240 190,575 4,535,864,000 1,049
05 Mar 2019 0 240 232 232 124,585 2,912,676,000 776
06 Mar 2019 0 234 224 230 244,534 5,622,199,600 1,012
08 Mar 2019 0 244 230 234 537,346 12,733,933,600 2,065
11 Mar 2019 0 238 232 232 152,171 3,569,448,200 688
12 Mar 2019 0 234 228 230 141,054 3,253,950,600 463
13 Mar 2019 0 238 228 236 174,701 4,112,765,400 908
14 Mar 2019 0 244 234 236 295,230 7,028,648,200 998
15 Mar 2019 0 242 236 242 172,606 4,113,646,200 524
18 Mar 2019 0 252 240 240 536,273 13,151,670,200 1,407
19 Mar 2019 0 242 234 236 221,538 5,297,298,000 707
20 Mar 2019 0 238 220 222 516,234 11,714,637,200 1,579
21 Mar 2019 0 232 224 230 193,368 4,440,575,800 643
22 Mar 2019 0 234 226 226 154,891 3,522,864,800 766
25 Mar 2019 0 228 212 228 395,057 8,710,994,600 1,288
26 Mar 2019 0 230 224 230 123,065 2,799,259,400 480
27 Mar 2019 0 230 216 218 876,941 19,198,561,600 943
28 Mar 2019 0 226 214 218 190,803 4,205,965,200 490
29 Mar 2019 0 222 218 220 120,155 2,645,435,200 376
01 Apr 2019 0 230 220 228 492,964 11,156,166,000 651
02 Apr 2019 0 236 226 236 230,529 5,322,604,600 667
04 Apr 2019 0 240 230 232 102,985 2,408,175,000 708
05 Apr 2019 0 238 230 236 175,308 4,118,251,000 463
08 Apr 2019 0 238 226 226 198,027 4,544,816,600 569
09 Apr 2019 0 232 222 230 353,735 8,019,018,400 678
10 Apr 2019 0 252 230 246 1,939,212 47,306,927,000 4,367
11 Apr 2019 0 252 236 238 1,059,013 25,539,310,200 2,818
12 Apr 2019 0 242 234 238 193,468 4,592,950,200 906
15 Apr 2019 0 252 238 250 1,023,735 25,449,815,800 2,108
16 Apr 2019 0 258 244 246 504,506 12,540,838,400 1,797
18 Apr 2019 0 268 250 262 1,993,799 51,932,984,200 3,295
22 Apr 2019 0 266 254 264 215,527 5,604,980,400 975
23 Apr 2019 0 278 260 266 1,623,602 43,834,233,800 3,075
24 Apr 2019 0 274 262 264 383,887 10,240,836,800 1,286
25 Apr 2019 0 266 250 254 329,322 8,387,805,800 1,584
26 Apr 2019 0 260 242 254 527,421 13,341,251,600 1,849
29 Apr 2019 0 266 254 260 458,902 11,955,251,800 2,591
30 Apr 2019 0 264 252 256 269,444 6,939,047,600 1,855
02 May 2019 0 262 250 254 535,276 13,623,465,800 2,060
03 May 2019 0 242 228 240 729,760 17,366,244,400 2,592
06 May 2019 0 240 226 232 109,074 2,525,529,400 679
07 May 2019 0 244 232 244 329,347 7,937,301,000 1,553
08 May 2019 0 248 238 246 233,309 5,704,764,000 965
09 May 2019 0 252 242 246 258,175 6,408,512,200 1,158
10 May 2019 0 254 246 252 385,553 9,646,776,000 1,090
13 May 2019 0 256 246 250 260,831 6,538,963,600 1,095
14 May 2019 0 258 238 248 341,161 8,501,129,800 1,203
16 May 2019 0 246 230 234 224,258 5,275,111,200 1,247
17 May 2019 0 240 226 228 262,148 6,028,445,400 1,153
20 May 2019 0 230 216 230 246,165 5,484,474,800 955
21 May 2019 0 240 230 238 212,468 5,051,068,400 1,220
22 May 2019 0 242 234 238 170,686 4,061,562,000 829
23 May 2019 0 246 238 242 205,734 4,991,661,600 772
24 May 2019 0 242 234 240 162,986 3,888,642,600 1,308
27 May 2019 0 258 236 250 598,543 14,931,476,200 3,167
28 May 2019 0 252 244 246 968,491 23,873,943,400 2,163
29 May 2019 0 246 240 240 138,864 3,365,754,400 559
31 May 2019 0 252 240 250 250,537 6,239,559,200 905
10 Jun 2019 0 278 250 268 664,174 17,629,454,600 2,142
11 Jun 2019 0 274 264 268 236,865 6,361,154,000 1,010
12 Jun 2019 0 272 262 262 114,663 3,049,562,000 505
13 Jun 2019 0 268 258 268 239,854 6,336,184,600 1,056
14 Jun 2019 0 274 264 270 83,575 2,244,908,600 441
17 Jun 2019 0 278 252 258 670,111 17,383,865,000 1,188
18 Jun 2019 0 292 256 272 535,203 14,620,665,400 2,170
19 Jun 2019 0 280 264 268 382,892 10,305,575,000 1,466
20 Jun 2019 0 274 266 270 297,437 8,021,884,600 1,248
21 Jun 2019 0 270 250 264 156,792 4,143,789,600 1,802
24 Jun 2019 0 270 258 264 279,026 7,352,847,000 2,328
25 Jun 2019 0 268 264 266 360,224 9,599,467,400 1,297

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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