Puri Global Sukses Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 173.00 | 175.00 | 168.00 | 174.00 | 174.00 | 512,800 |
| 2024-08-07 | 174.00 | 178.00 | 171.00 | 172.00 | 172.00 | 335,100 |
| 2024-08-06 | 184.00 | 185.00 | 173.00 | 173.00 | 173.00 | 614,100 |
| 2024-08-05 | 187.00 | 188.00 | 160.00 | 184.00 | 184.00 | 3,593,600 |
| 2024-08-02 | 188.00 | 191.00 | 183.00 | 188.00 | 188.00 | 1,649,400 |
| 2024-08-01 | 185.00 | 200.00 | 181.00 | 188.00 | 188.00 | 6,015,900 |
| 2024-07-31 | 197.00 | 197.00 | 184.00 | 185.00 | 185.00 | 2,233,800 |
| 2024-07-30 | 234.00 | 248.00 | 176.00 | 193.00 | 193.00 | 62,560,600 |
| 2024-07-29 | 200.00 | 250.00 | 200.00 | 234.00 | 234.00 | 32,251,600 |
| 2024-07-26 | 155.00 | 199.00 | 155.00 | 198.00 | 198.00 | 3,005,700 |
| 2024-07-25 | 178.00 | 178.00 | 166.00 | 173.00 | 173.00 | 1,706,700 |
| 2024-07-24 | 200.00 | 216.00 | 170.00 | 178.00 | 178.00 | 18,132,800 |
| 2024-07-23 | 155.00 | 193.00 | 153.00 | 191.00 | 191.00 | 10,631,300 |
| 2024-07-22 | 153.00 | 157.00 | 145.00 | 155.00 | 155.00 | 321,400 |
| 2024-07-19 | 156.00 | 161.00 | 150.00 | 160.00 | 160.00 | 338,700 |
| 2024-07-18 | 156.00 | 161.00 | 153.00 | 160.00 | 160.00 | 120,800 |
| 2024-07-17 | 158.00 | 159.00 | 154.00 | 156.00 | 156.00 | 198,000 |
| 2024-07-16 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | 56,300 |
| 2024-07-15 | 156.00 | 164.00 | 155.00 | 162.00 | 162.00 | 2,103,100 |
| 2024-07-12 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 90,100 |
| 2024-07-11 | 155.00 | 162.00 | 154.00 | 160.00 | 160.00 | 214,000 |
| 2024-07-10 | 160.00 | 162.00 | 156.00 | 159.00 | 159.00 | 772,300 |
| 2024-07-09 | 160.00 | 162.00 | 159.00 | 159.00 | 159.00 | 112,400 |
| 2024-07-08 | 163.00 | 164.00 | 158.00 | 162.00 | 162.00 | 1,370,600 |
| 2024-07-05 | 165.00 | 165.00 | 160.00 | 163.00 | 163.00 | 182,600 |
| 2024-07-04 | 164.00 | 168.00 | 162.00 | 163.00 | 163.00 | 54,900 |
| 2024-07-03 | 165.00 | 167.00 | 164.00 | 165.00 | 165.00 | 29,200 |
| 2024-07-02 | 166.00 | 170.00 | 164.00 | 170.00 | 170.00 | 1,700 |
| 2024-07-01 | 172.00 | 172.00 | 164.00 | 164.00 | 164.00 | 98,500 |
| 2024-06-28 | 159.00 | 173.00 | 159.00 | 172.00 | 172.00 | 637,000 |
| 2024-06-27 | 166.00 | 166.00 | 154.00 | 162.00 | 162.00 | 85,200 |
| 2024-06-26 | 167.00 | 167.00 | 156.00 | 167.00 | 167.00 | 104,400 |
| 2024-06-25 | 163.00 | 170.00 | 163.00 | 167.00 | 167.00 | 13,600 |
| 2024-06-24 | 163.00 | 169.00 | 150.00 | 163.00 | 163.00 | 9,900 |
| 2024-06-21 | 166.00 | 171.00 | 160.00 | 170.00 | 170.00 | 679,300 |
| 2024-06-20 | 161.00 | 173.00 | 161.00 | 169.00 | 169.00 | 504,700 |
| 2024-06-19 | 166.00 | 168.00 | 158.00 | 165.00 | 165.00 | 132,300 |
| 2024-06-14 | 165.00 | 172.00 | 162.00 | 168.00 | 168.00 | 2,758,400 |
| 2024-06-13 | 166.00 | 176.00 | 155.00 | 163.00 | 163.00 | 219,600 |
| 2024-06-12 | 168.00 | 168.00 | 159.00 | 166.00 | 166.00 | 105,600 |
| 2024-06-11 | 173.00 | 178.00 | 167.00 | 168.00 | 168.00 | 1,423,500 |
| 2024-06-10 | 170.00 | 175.00 | 162.00 | 173.00 | 173.00 | 396,800 |
| 2024-06-07 | 173.00 | 180.00 | 168.00 | 170.00 | 170.00 | 114,300 |
| 2024-06-06 | 171.00 | 176.00 | 171.00 | 176.00 | 176.00 | 8,300 |
| 2024-06-05 | 173.00 | 176.00 | 170.00 | 176.00 | 176.00 | 1,409,500 |
| 2024-06-04 | 174.00 | 178.00 | 170.00 | 176.00 | 176.00 | 16,100 |
| 2024-06-03 | 176.00 | 178.00 | 174.00 | 175.00 | 175.00 | 2,073,300 |
| 2024-05-31 | 173.00 | 182.00 | 173.00 | 175.00 | 175.00 | 669,200 |
| 2024-05-30 | 170.00 | 192.00 | 151.00 | 177.00 | 177.00 | 213,800 |
| 2024-05-29 | 181.00 | 185.00 | 168.00 | 170.00 | 170.00 | 818,800 |
| 2024-05-28 | 186.00 | 188.00 | 168.00 | 184.00 | 184.00 | 509,400 |
| 2024-05-27 | 187.00 | 195.00 | 185.00 | 189.00 | 189.00 | 1,213,900 |
| 2024-05-22 | 186.00 | 195.00 | 181.00 | 187.00 | 187.00 | 2,322,800 |
| 2024-05-21 | 176.00 | 190.00 | 168.00 | 186.00 | 186.00 | 1,585,800 |
| 2024-05-20 | 162.00 | 178.00 | 162.00 | 176.00 | 176.00 | 3,813,800 |
| 2024-05-17 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | 138,200 |
| 2024-05-16 | 167.00 | 170.00 | 165.00 | 168.00 | 168.00 | 119,300 |
| 2024-05-15 | 167.00 | 169.00 | 160.00 | 167.00 | 167.00 | 209,800 |
| 2024-05-14 | 170.00 | 174.00 | 166.00 | 166.00 | 166.00 | 133,800 |
| 2024-05-13 | 174.00 | 175.00 | 170.00 | 171.00 | 171.00 | 81,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-08 | 1.8000 IDR |
| 2021-07-05 | 1.4500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.