Puri Global Sukses Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 183.00 | 185.00 | 172.00 | 183.00 | 183.00 | 1,312,500 |
| 2024-01-26 | 199.00 | 204.00 | 142.00 | 183.00 | 183.00 | 4,134,300 |
| 2024-01-25 | 200.00 | 208.00 | 197.00 | 199.00 | 199.00 | 3,716,400 |
| 2024-01-24 | 202.00 | 206.00 | 197.00 | 200.00 | 200.00 | 2,046,900 |
| 2024-01-23 | 204.00 | 208.00 | 200.00 | 202.00 | 202.00 | 873,000 |
| 2024-01-22 | 202.00 | 210.00 | 199.00 | 204.00 | 204.00 | 2,330,200 |
| 2024-01-19 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 294,300 |
| 2024-01-18 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | 2,061,900 |
| 2024-01-17 | 202.00 | 210.00 | 202.00 | 208.00 | 208.00 | 1,024,600 |
| 2024-01-16 | 208.00 | 212.00 | 204.00 | 206.00 | 206.00 | 4,113,500 |
| 2024-01-15 | 210.00 | 214.00 | 202.00 | 206.00 | 206.00 | 1,444,500 |
| 2024-01-12 | 204.00 | 218.00 | 200.00 | 208.00 | 208.00 | 7,556,700 |
| 2024-01-11 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | 5,211,200 |
| 2024-01-10 | 204.00 | 212.00 | 202.00 | 208.00 | 208.00 | 6,058,500 |
| 2024-01-09 | 210.00 | 212.00 | 200.00 | 204.00 | 204.00 | 6,021,100 |
| 2024-01-08 | 212.00 | 222.00 | 206.00 | 210.00 | 210.00 | 3,278,900 |
| 2024-01-05 | 218.00 | 220.00 | 212.00 | 212.00 | 212.00 | 1,392,000 |
| 2024-01-04 | 230.00 | 232.00 | 212.00 | 216.00 | 216.00 | 15,421,100 |
| 2024-01-03 | 206.00 | 242.00 | 206.00 | 228.00 | 228.00 | 25,345,900 |
| 2024-01-02 | 200.00 | 210.00 | 200.00 | 204.00 | 204.00 | 5,051,700 |
| 2023-12-29 | 202.00 | 208.00 | 198.00 | 200.00 | 200.00 | 3,234,300 |
| 2023-12-28 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 2,335,500 |
| 2023-12-27 | 186.00 | 212.00 | 186.00 | 204.00 | 204.00 | 13,588,300 |
| 2023-12-22 | 198.00 | 212.00 | 198.00 | 204.00 | 204.00 | 2,705,600 |
| 2023-12-21 | 200.00 | 224.00 | 200.00 | 212.00 | 212.00 | 9,777,400 |
| 2023-12-20 | 202.00 | 230.00 | 202.00 | 218.00 | 218.00 | 15,702,000 |
| 2023-12-19 | 200.00 | 224.00 | 200.00 | 220.00 | 220.00 | 5,559,600 |
| 2023-12-18 | 216.00 | 222.00 | 212.00 | 216.00 | 216.00 | 3,054,500 |
| 2023-12-15 | 195.00 | 220.00 | 195.00 | 216.00 | 216.00 | 6,918,600 |
| 2023-12-14 | 208.00 | 226.00 | 208.00 | 218.00 | 218.00 | 12,718,900 |
| 2023-12-13 | 230.00 | 238.00 | 226.00 | 226.00 | 226.00 | 12,758,800 |
| 2023-12-12 | 208.00 | 240.00 | 208.00 | 230.00 | 230.00 | 16,247,500 |
| 2023-12-11 | 226.00 | 236.00 | 220.00 | 226.00 | 226.00 | 12,741,800 |
| 2023-12-08 | 274.00 | 284.00 | 224.00 | 226.00 | 226.00 | 41,460,700 |
| 2023-12-07 | 238.00 | 280.00 | 232.00 | 272.00 | 272.00 | 103,318,100 |
| 2023-12-06 | 228.00 | 244.00 | 224.00 | 234.00 | 234.00 | 40,529,200 |
| 2023-12-05 | 208.00 | 234.00 | 208.00 | 226.00 | 226.00 | 38,723,700 |
| 2023-12-04 | 240.00 | 256.00 | 214.00 | 226.00 | 226.00 | 82,658,000 |
| 2023-12-01 | 360.00 | 360.00 | 262.00 | 262.00 | 262.00 | 74,705,800 |
| 2023-11-30 | 438.00 | 476.00 | 344.00 | 348.00 | 348.00 | 104,477,200 |
| 2023-11-29 | 615.00 | 760.00 | 458.00 | 458.00 | 458.00 | 180,113,600 |
| 2023-11-28 | 610.00 | 660.00 | 600.00 | 610.00 | 610.00 | 50,359,900 |
| 2023-11-27 | 540.00 | 620.00 | 498.00 | 600.00 | 600.00 | 35,665,300 |
| 2023-11-24 | 590.00 | 635.00 | 520.00 | 540.00 | 540.00 | 30,927,000 |
| 2023-11-23 | 580.00 | 640.00 | 474.00 | 575.00 | 575.00 | 30,205,000 |
| 2023-11-22 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2023-11-21 | 600.00 | 655.00 | 570.00 | 630.00 | 630.00 | 55,547,800 |
| 2023-11-20 | 535.00 | 605.00 | 525.00 | 585.00 | 585.00 | 78,481,100 |
| 2023-11-17 | 494.00 | 545.00 | 494.00 | 525.00 | 525.00 | 43,017,100 |
| 2023-11-16 | 488.00 | 525.00 | 478.00 | 494.00 | 494.00 | 46,584,000 |
| 2023-11-15 | 490.00 | 520.00 | 426.00 | 480.00 | 480.00 | 68,158,600 |
| 2023-11-14 | 400.00 | 494.00 | 396.00 | 482.00 | 482.00 | 119,654,100 |
| 2023-11-13 | 340.00 | 410.00 | 324.00 | 396.00 | 396.00 | 123,145,600 |
| 2023-11-10 | 282.00 | 346.00 | 282.00 | 334.00 | 334.00 | 54,557,300 |
| 2023-11-09 | 266.00 | 292.00 | 262.00 | 282.00 | 282.00 | 24,226,700 |
| 2023-11-08 | 246.00 | 262.00 | 230.00 | 262.00 | 262.00 | 64,025,700 |
| 2023-11-07 | 256.00 | 260.00 | 240.00 | 244.00 | 244.00 | 21,094,000 |
| 2023-11-06 | 278.00 | 292.00 | 254.00 | 256.00 | 256.00 | 72,937,300 |
| 2023-11-03 | 258.00 | 290.00 | 240.00 | 274.00 | 274.00 | 79,636,300 |
| 2023-11-02 | 244.00 | 288.00 | 220.00 | 256.00 | 256.00 | 115,409,400 |
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.