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 22 Jan 2020
71.64% Scripless = 34,530,065,300.000
Local Percentage
65.45%
Foreign Percentage
6.19%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
26 Jun 2019 0 270 262 266 169,297 4,510,549,800 621
27 Jun 2019 0 282 266 272 1,032,095 28,498,191,200 3,560
28 Jun 2019 0 278 272 276 333,266 9,181,581,000 822
01 Jul 2019 0 286 274 278 769,280 21,529,137,600 1,648
02 Jul 2019 0 300 276 298 550,453 16,048,442,800 1,803
03 Jul 2019 0 300 284 292 627,989 18,357,403,400 1,840
04 Jul 2019 0 298 282 282 642,355 18,372,497,600 1,418
05 Jul 2019 0 292 278 280 538,113 15,192,141,400 2,050
08 Jul 2019 0 286 264 276 720,785 19,704,336,800 1,672
09 Jul 2019 0 290 272 284 523,957 14,847,209,400 2,298
10 Jul 2019 0 288 278 280 454,053 12,791,494,600 1,423
11 Jul 2019 0 288 280 282 394,547 11,239,324,600 1,000
12 Jul 2019 0 288 280 280 322,822 9,125,556,200 703
15 Jul 2019 0 288 280 286 344,117 9,836,237,600 795
16 Jul 2019 0 292 282 282 351,125 9,987,269,000 905
17 Jul 2019 0 286 276 276 433,714 12,124,263,800 786
18 Jul 2019 0 286 274 280 467,161 13,122,790,200 726
19 Jul 2019 0 286 280 284 370,197 10,466,249,600 675
22 Jul 2019 0 286 280 280 311,854 8,798,452,400 576
23 Jul 2019 0 284 276 276 237,996 6,626,037,400 520
24 Jul 2019 0 290 276 286 431,037 12,308,249,200 1,609
25 Jul 2019 0 308 286 306 1,002,194 30,035,932,600 2,869
26 Jul 2019 0 328 298 304 1,079,136 33,459,339,400 5,217
29 Jul 2019 0 312 294 296 591,114 17,693,187,600 2,298
30 Jul 2019 0 310 292 302 940,901 28,253,390,000 2,703
31 Jul 2019 0 306 300 304 745,133 22,548,864,600 3,132
01 Aug 2019 0 324 304 310 1,195,084 37,609,157,600 5,503
02 Aug 2019 0 310 300 304 212,456 6,509,964,600 1,549
05 Aug 2019 0 312 278 294 969,124 28,639,300,400 2,713
06 Aug 2019 0 310 266 310 844,806 25,097,396,600 3,441
07 Aug 2019 0 318 300 304 915,457 28,335,999,800 3,669
08 Aug 2019 0 316 302 314 374,549 11,671,419,000 2,108
09 Aug 2019 0 320 314 314 358,765 11,351,777,600 2,711
12 Aug 2019 0 320 308 314 150,635 4,699,194,800 1,389
13 Aug 2019 0 314 302 304 303,288 9,299,483,400 1,601
14 Aug 2019 0 318 304 308 349,542 10,816,155,600 1,888
15 Aug 2019 0 306 298 306 480,633 14,531,882,200 1,988
16 Aug 2019 0 316 304 316 305,087 9,492,625,600 1,837
19 Aug 2019 0 320 308 310 275,308 8,627,485,400 1,947
20 Aug 2019 0 314 308 310 84,617 2,617,305,400 863
21 Aug 2019 0 314 306 308 135,764 4,170,410,000 817
22 Aug 2019 0 312 302 310 190,173 5,815,799,200 882
23 Aug 2019 0 312 302 306 454,500 13,881,784,800 1,413
26 Aug 2019 0 306 300 300 431,719 13,045,918,800 1,544
27 Aug 2019 0 310 300 310 718,028 21,980,372,600 2,025
28 Aug 2019 0 312 300 304 413,509 12,601,857,200 1,648
29 Aug 2019 0 308 302 304 377,634 11,472,818,800 810
30 Aug 2019 0 316 304 310 770,901 24,011,900,200 2,061
02 Sep 2019 0 316 304 310 372,386 11,544,773,800 1,164
03 Sep 2019 0 312 300 302 277,856 8,415,057,600 1,147
04 Sep 2019 0 308 298 304 598,574 18,083,155,400 1,446
05 Sep 2019 0 312 298 300 789,564 23,916,485,400 2,157
06 Sep 2019 0 302 272 284 2,311,933 65,890,303,000 6,794
09 Sep 2019 0 296 286 288 1,080,861 31,432,328,200 3,049
10 Sep 2019 0 296 288 292 706,325 20,606,840,800 2,233
11 Sep 2019 0 304 292 300 774,913 23,203,824,800 2,641
12 Sep 2019 0 306 296 300 490,271 14,670,574,200 1,386
13 Sep 2019 0 304 292 294 543,376 16,075,376,800 1,284
16 Sep 2019 0 298 290 296 169,453 4,982,263,600 759
17 Sep 2019 0 298 292 298 224,227 6,618,615,000 570
18 Sep 2019 0 304 292 298 245,958 7,287,216,200 797
19 Sep 2019 0 302 298 300 204,590 6,132,687,000 817
20 Sep 2019 0 302 296 298 117,089 3,486,970,200 533
23 Sep 2019 0 300 292 292 270,153 7,939,221,600 662
24 Sep 2019 0 294 290 292 105,556 3,074,637,600 456
25 Sep 2019 0 292 288 290 110,835 3,214,268,200 356
26 Sep 2019 0 296 290 292 53,341 1,566,433,000 315
27 Sep 2019 0 294 288 290 106,962 3,106,814,600 359
30 Sep 2019 0 292 280 282 192,849 5,486,682,600 997
01 Oct 2019 0 296 280 290 263,150 7,613,992,200 763
02 Oct 2019 0 296 290 294 343,130 10,074,272,600 635
03 Oct 2019 0 296 288 292 134,896 3,934,130,600 464
04 Oct 2019 0 298 288 292 91,250 2,672,420,600 373
07 Oct 2019 0 300 286 288 343,978 10,000,145,000 933
08 Oct 2019 0 292 288 292 67,194 1,955,608,400 554
09 Oct 2019 0 292 288 290 215,244 6,245,722,600 599
10 Oct 2019 0 300 290 300 432,927 12,874,715,600 1,521
11 Oct 2019 0 310 300 304 388,879 11,837,671,400 2,032
14 Oct 2019 0 308 300 308 141,007 4,283,583,200 753
15 Oct 2019 0 310 304 308 246,813 7,580,886,800 964
16 Oct 2019 0 310 304 306 143,469 4,392,660,800 565
17 Oct 2019 0 308 298 298 242,706 7,295,506,200 742
18 Oct 2019 0 308 298 302 817,173 24,760,058,400 1,088
21 Oct 2019 0 308 302 302 73,743 2,245,219,800 378
22 Oct 2019 0 308 300 304 29,467 892,319,200 434
23 Oct 2019 0 306 298 300 89,238 2,682,304,000 612
24 Oct 2019 0 306 298 300 185,459 5,590,766,200 597
28 Oct 2019 0 304 300 302 64,898 1,958,439,600 522
29 Oct 2019 0 310 300 302 288,011 8,741,472,000 956
30 Oct 2019 0 318 300 300 1,063,403 32,542,531,800 4,659
31 Oct 2019 0 306 300 302 363,346 11,016,144,600 2,116
01 Nov 2019 0 316 304 312 523,492 16,297,713,400 2,367
05 Nov 2019 0 328 314 328 444,952 14,358,516,000 1,961
06 Nov 2019 0 334 316 318 585,703 19,005,932,200 2,941
07 Nov 2019 0 342 318 324 582,783 19,106,653,000 3,989
08 Nov 2019 0 330 318 322 309,640 9,987,723,600 1,716
11 Nov 2019 0 330 318 326 404,811 13,049,187,600 1,190
12 Nov 2019 0 336 318 336 736,724 24,171,060,400 2,345
13 Nov 2019 0 342 332 340 478,034 16,185,986,600 1,960
15 Nov 2019 0 334 326 334 182,519 6,026,331,000 1,096
18 Nov 2019 0 338 328 328 109,123 3,612,809,200 1,165
19 Nov 2019 0 332 324 324 110,767 3,634,824,400 1,014
20 Nov 2019 0 326 310 314 497,412 15,685,757,600 2,118
21 Nov 2019 0 318 304 306 421,229 13,025,119,200 1,297
22 Nov 2019 0 314 304 306 213,723 6,611,268,800 1,067
25 Nov 2019 0 314 290 306 616,217 18,717,853,800 2,185
26 Nov 2019 0 320 308 314 337,967 10,576,633,800 1,682
27 Nov 2019 0 328 314 316 696,521 22,397,202,800 2,891
28 Nov 2019 0 322 314 318 402,026 12,790,120,600 1,786
29 Nov 2019 0 326 316 324 165,086 5,333,649,000 1,324
02 Dec 2019 0 336 326 332 705,922 23,459,141,000 2,708
03 Dec 2019 0 336 320 324 439,807 14,421,428,800 2,639
04 Dec 2019 0 324 298 300 487,035 14,721,073,400 3,849
05 Dec 2019 0 306 296 300 253,292 7,629,694,000 2,523
06 Dec 2019 0 302 284 290 486,874 14,170,121,600 2,473
09 Dec 2019 0 308 290 304 430,795 12,936,228,600 2,300
10 Dec 2019 0 314 304 312 487,786 15,179,207,000 2,725
11 Dec 2019 0 316 310 312 283,039 8,843,883,800 1,472
12 Dec 2019 0 316 308 314 102,122 3,193,258,200 1,520
13 Dec 2019 0 316 298 302 452,853 13,681,489,800 2,755
16 Dec 2019 0 302 292 296 152,953 4,532,885,600 1,311
17 Dec 2019 0 304 294 298 269,129 8,038,782,600 1,236
18 Dec 2019 0 298 292 292 197,952 5,822,818,200 1,360
19 Dec 2019 0 298 292 294 253,754 7,467,247,000 1,055
20 Dec 2019 0 298 294 296 146,461 4,327,456,400 1,102
23 Dec 2019 0 300 296 298 421,925 12,596,677,400 1,320
26 Dec 2019 0 302 296 298 87,481 2,607,309,000 618
27 Dec 2019 0 300 292 300 118,168 3,482,559,200 747
30 Dec 2019 0 300 294 296 126,137 3,728,620,600 645
02 Jan 2020 0 298 288 292 155,242 4,530,832,400 1,380
03 Jan 2020 0 296 286 288 142,440 4,115,583,400 1,125
06 Jan 2020 0 292 272 272 453,415 12,681,857,000 4,926
07 Jan 2020 0 280 264 268 480,913 12,981,273,400 2,273
08 Jan 2020 0 276 260 264 462,337 12,410,961,800 2,192
09 Jan 2020 0 280 264 274 537,194 14,661,389,000 3,057
10 Jan 2020 0 292 276 288 370,988 10,607,230,800 3,187
13 Jan 2020 0 292 282 282 155,869 4,466,254,800 1,778
14 Jan 2020 0 296 282 290 301,238 8,730,879,000 2,211
15 Jan 2020 0 298 284 296 312,720 9,124,586,200 2,555
16 Jan 2020 0 296 288 294 96,867 2,841,181,200 1,136
17 Jan 2020 0 298 288 294 109,434 3,203,474,000 942
20 Jan 2020 0 296 282 284 170,492 4,935,855,200 960
21 Jan 2020 0 286 276 278 122,241 3,411,943,000 874
22 Jan 2020 0 286 272 276 93,822 2,599,029,800 1,251

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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