Puri Global Sukses Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 174.00 | 175.00 | 170.00 | 171.00 | 171.00 | 81,300 |
| 2024-05-08 | 169.00 | 177.00 | 169.00 | 174.00 | 174.00 | 2,365,600 |
| 2024-05-07 | 173.00 | 174.00 | 167.00 | 173.00 | 173.00 | 511,500 |
| 2024-05-06 | 170.00 | 177.00 | 162.00 | 174.00 | 174.00 | 1,228,900 |
| 2024-05-03 | 170.00 | 175.00 | 167.00 | 169.00 | 169.00 | 496,500 |
| 2024-05-02 | 174.00 | 174.00 | 168.00 | 170.00 | 170.00 | 245,200 |
| 2024-04-30 | 171.00 | 175.00 | 164.00 | 174.00 | 174.00 | 2,947,500 |
| 2024-04-29 | 156.00 | 189.00 | 153.00 | 172.00 | 172.00 | 12,571,400 |
| 2024-04-26 | 153.00 | 159.00 | 152.00 | 156.00 | 156.00 | 643,500 |
| 2024-04-25 | 162.00 | 162.00 | 150.00 | 153.00 | 153.00 | 530,600 |
| 2024-04-24 | 162.00 | 171.00 | 141.00 | 163.00 | 163.00 | 3,209,300 |
| 2024-04-23 | 131.00 | 168.00 | 130.00 | 162.00 | 162.00 | 9,094,000 |
| 2024-04-22 | 129.00 | 131.00 | 125.00 | 130.00 | 130.00 | 217,400 |
| 2024-04-19 | 125.00 | 133.00 | 125.00 | 129.00 | 129.00 | 83,800 |
| 2024-04-18 | 129.00 | 133.00 | 125.00 | 131.00 | 131.00 | 309,400 |
| 2024-04-17 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 11,800 |
| 2024-04-16 | 130.00 | 130.00 | 120.00 | 129.00 | 129.00 | 455,200 |
| 2024-04-05 | 128.00 | 130.00 | 123.00 | 130.00 | 130.00 | 186,400 |
| 2024-04-04 | 129.00 | 132.00 | 124.00 | 128.00 | 128.00 | 300,000 |
| 2024-04-03 | 126.00 | 129.00 | 123.00 | 124.00 | 124.00 | 321,700 |
| 2024-04-02 | 128.00 | 133.00 | 123.00 | 128.00 | 128.00 | 168,500 |
| 2024-04-01 | 146.00 | 150.00 | 126.00 | 128.00 | 128.00 | 724,000 |
| 2024-03-28 | 155.00 | 155.00 | 141.00 | 146.00 | 146.00 | 373,800 |
| 2024-03-27 | 158.00 | 158.00 | 145.00 | 146.00 | 146.00 | 1,000,800 |
| 2024-03-26 | 168.00 | 168.00 | 156.00 | 158.00 | 158.00 | 270,500 |
| 2024-03-25 | 163.00 | 163.00 | 157.00 | 157.00 | 157.00 | 207,600 |
| 2024-03-22 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | 144,000 |
| 2024-03-21 | 165.00 | 168.00 | 160.00 | 163.00 | 163.00 | 289,800 |
| 2024-03-20 | 160.00 | 174.00 | 160.00 | 164.00 | 164.00 | 838,400 |
| 2024-03-19 | 163.00 | 167.00 | 161.00 | 163.00 | 163.00 | 163,400 |
| 2024-03-18 | 165.00 | 167.00 | 161.00 | 164.00 | 164.00 | 318,800 |
| 2024-03-15 | 172.00 | 172.00 | 166.00 | 170.00 | 170.00 | 37,700 |
| 2024-03-14 | 172.00 | 177.00 | 165.00 | 169.00 | 169.00 | 544,100 |
| 2024-03-13 | 173.00 | 178.00 | 171.00 | 172.00 | 172.00 | 185,600 |
| 2024-03-08 | 174.00 | 179.00 | 172.00 | 173.00 | 173.00 | 104,100 |
| 2024-03-07 | 173.00 | 177.00 | 173.00 | 174.00 | 174.00 | 137,000 |
| 2024-03-06 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | 231,300 |
| 2024-03-05 | 175.00 | 187.00 | 175.00 | 179.00 | 179.00 | 2,171,100 |
| 2024-03-04 | 168.00 | 183.00 | 161.00 | 173.00 | 173.00 | 1,635,800 |
| 2024-03-01 | 171.00 | 172.00 | 166.00 | 171.00 | 171.00 | 961,400 |
| 2024-02-29 | 171.00 | 172.00 | 169.00 | 172.00 | 172.00 | 300,600 |
| 2024-02-28 | 172.00 | 174.00 | 171.00 | 171.00 | 171.00 | 69,500 |
| 2024-02-27 | 175.00 | 175.00 | 171.00 | 173.00 | 173.00 | 266,300 |
| 2024-02-26 | 175.00 | 178.00 | 170.00 | 177.00 | 177.00 | 1,001,200 |
| 2024-02-23 | 175.00 | 176.00 | 171.00 | 175.00 | 175.00 | 619,200 |
| 2024-02-22 | 172.00 | 178.00 | 169.00 | 177.00 | 177.00 | 432,300 |
| 2024-02-21 | 174.00 | 177.00 | 172.00 | 176.00 | 176.00 | 206,200 |
| 2024-02-20 | 174.00 | 179.00 | 165.00 | 177.00 | 177.00 | 198,200 |
| 2024-02-19 | 175.00 | 179.00 | 172.00 | 175.00 | 175.00 | 67,400 |
| 2024-02-16 | 172.00 | 179.00 | 167.00 | 178.00 | 178.00 | 452,000 |
| 2024-02-15 | 189.00 | 190.00 | 169.00 | 172.00 | 172.00 | 1,563,600 |
| 2024-02-13 | 164.00 | 210.00 | 156.00 | 189.00 | 189.00 | 7,935,300 |
| 2024-02-12 | 164.00 | 165.00 | 155.00 | 164.00 | 164.00 | 829,100 |
| 2024-02-07 | 168.00 | 168.00 | 160.00 | 164.00 | 164.00 | 805,600 |
| 2024-02-06 | 170.00 | 170.00 | 166.00 | 168.00 | 168.00 | 512,200 |
| 2024-02-05 | 172.00 | 172.00 | 167.00 | 170.00 | 170.00 | 378,800 |
| 2024-02-02 | 170.00 | 172.00 | 167.00 | 172.00 | 172.00 | 437,100 |
| 2024-02-01 | 173.00 | 175.00 | 167.00 | 172.00 | 172.00 | 548,000 |
| 2024-01-31 | 173.00 | 180.00 | 165.00 | 171.00 | 171.00 | 1,599,900 |
| 2024-01-30 | 183.00 | 183.00 | 173.00 | 173.00 | 173.00 | 629,600 |
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.