IDX · DMAS · stock

PT Puradelta Lestari Tbk (DMAS) stock price history

Every IDX trading session of PT Puradelta Lestari Tbk from May 29, 2015 to Sep 28, 2026: 2,779 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DMAS data, free keyYear by year table

DMAS adjusted close, 2015 to 2026

DMASPT Puradelta Lestari Tbk
IDR 181.00+47.2% over one year
201620182020202220242026
IDR 208.00
All time high, 2026
IDR 214.00
52 week high, IDR 113.12 low
2,779
Daily sessions since 2015

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.

DMAS key facts

  • PT Puradelta Lestari Tbk (DMAS) closed at IDR 181.00 on Sep 28, 2026 on IDX.
  • DMAS's all time high close is IDR 208.00, set on Aug 31, 2026; its all time low close is IDR 42.46 on Aug 26, 2015.
  • DMAS's 52 week range is IDR 113.12 to IDR 214.00.
  • DMAS returned +47.2% over the year to Sep 28, 2026 and +73.0% over five years.
  • Over ten years DMAS returned +124%, +8.4% a year compounded.
  • DMAS's deepest drawdown was -60.1% from Nov 13, 2019 to Mar 23, 2020.
  • DataCedar holds 2,779 daily sessions of DMAS history from May 29, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DMAS price chart, 2015 to 2026

DMAS adjusted close, May 29, 2015 to Sep 28, 2026IDR 44.01IDR 95.67IDR 147.34IDR 199.00201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

DMAS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-9.0%
3 months+33.1%
6 months+53.9%
Year to date+57.5%
1 year+47.2%
3 years+48.5%
5 years+73.0%
10 years+123.7%
Since May 29, 2015+184.2%
Compound annual growth, 11.3 years+9.7%

DMAS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 208.00 on Aug 31, 2026
All time low close
IDR 42.46 on Aug 26, 2015
52 week high
IDR 214.00 on Aug 31, 2026
52 week low
IDR 113.12 on Jan 29, 2026
Deepest drawdown
-60.1% from Nov 13, 2019 to Mar 23, 2020, recovered May 25, 2026
Best single session
+19.2% on Aug 10, 2018
Worst single session
-10.7% on Mar 9, 2020
Volatility, 1 year annualised
29.7%
Sessions closing higher, 1 year
37%
Growth of 1 since 2015
2.8×
Best calendar year
2019, +117%
Worst calendar year
2017, -18%

DMAS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on May 29, 2015; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 114.90IDR 214.00IDR 113.12IDR 181.00+57.5%25B178
2025IDR 110.85IDR 137.63IDR 94.48IDR 114.90+3.7%11.1B236
2024IDR 121.27IDR 129.45IDR 107.13IDR 110.85-8.6%5.8B237
2023IDR 104.30IDR 123.93IDR 101.69IDR 121.27+17.0%5.5B239
2022IDR 112.43IDR 117.73IDR 93.22IDR 103.65-7.8%9B246
2021IDR 134.05IDR 138.38IDR 96.28IDR 112.43-15.4%10.5B247
2020IDR 127.83IDR 140.54IDR 52.17IDR 132.97+3.3%20B242
2019IDR 59.30IDR 144.75IDR 57.81IDR 128.69+117.0%10.4B257
2018IDR 61.31IDR 74.58IDR 43.64IDR 59.30-3.3%5.9B261
2017IDR 74.45IDR 86.11IDR 58.44IDR 61.31-17.6%6.5B253
2016IDR 67.52IDR 95.82IDR 59.54IDR 74.45+12.8%7.9B239
2015IDR 65.44IDR 69.36IDR 42.17IDR 65.99n/a2.9B144

DMAS monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 181.00-13.0%
August 2026IDR 208.00+40.5%
July 2026IDR 148.00+9.6%
June 2026IDR 135.00-2.8%
May 2026IDR 138.95+10.6%
April 2026IDR 125.59+7.6%
March 2026IDR 116.69-4.4%
February 2026IDR 122.03-2.1%
January 2026IDR 124.70+8.5%
December 2025IDR 114.90-1.5%
November 2025IDR 116.69-1.5%
October 2025IDR 118.47-2.9%

About the DMAS data

Daily bars. 2,779 sessions from May 29, 2015 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/DMAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • DIVA PT Distribusi Voucher Nusantara Tbk
  • DKFT PT Central Omega Resources Tbk
  • DKHH PT Cipta Sarana Medika Tbk
  • DLTA PT Delta Djakarta Tbk
  • DMMX PT Digital Mediatama Maxima Tbk
  • DMND PT Diamond Food Indonesia Tbk
  • DNAR PT Bank Oke Indonesia Tbk
  • DNET PT Indoritel Makmur Internasional Tbk.

Common questions

DMAS share price history

Start with any symbol.

Start free