Puri Global Sukses Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 222.00 | 258.00 | 202.00 | 240.00 | 240.00 | 72,878,500 |
| 2023-10-31 | 202.00 | 224.00 | 189.00 | 220.00 | 220.00 | 84,544,700 |
| 2023-10-30 | 212.00 | 220.00 | 200.00 | 200.00 | 200.00 | 11,313,800 |
| 2023-10-27 | 222.00 | 230.00 | 212.00 | 212.00 | 212.00 | 7,957,400 |
| 2023-10-26 | 230.00 | 236.00 | 220.00 | 222.00 | 222.00 | 9,191,300 |
| 2023-10-25 | 240.00 | 242.00 | 228.00 | 230.00 | 230.00 | 8,414,900 |
| 2023-10-24 | 230.00 | 242.00 | 228.00 | 240.00 | 240.00 | 7,013,900 |
| 2023-10-23 | 252.00 | 252.00 | 230.00 | 230.00 | 230.00 | 6,401,300 |
| 2023-10-20 | 244.00 | 256.00 | 242.00 | 252.00 | 252.00 | 9,888,200 |
| 2023-10-19 | 256.00 | 256.00 | 240.00 | 242.00 | 242.00 | 6,347,300 |
| 2023-10-18 | 272.00 | 274.00 | 256.00 | 256.00 | 256.00 | 6,809,700 |
| 2023-10-17 | 288.00 | 292.00 | 272.00 | 272.00 | 272.00 | 6,496,100 |
| 2023-10-16 | 300.00 | 302.00 | 288.00 | 288.00 | 288.00 | 4,326,500 |
| 2023-10-13 | 294.00 | 302.00 | 290.00 | 300.00 | 300.00 | 6,503,600 |
| 2023-10-12 | 308.00 | 308.00 | 292.00 | 292.00 | 292.00 | 5,353,100 |
| 2023-10-11 | 318.00 | 318.00 | 302.00 | 304.00 | 304.00 | 5,611,300 |
| 2023-10-10 | 328.00 | 328.00 | 318.00 | 318.00 | 318.00 | 761,000 |
| 2023-10-09 | 344.00 | 346.00 | 328.00 | 328.00 | 328.00 | 3,452,600 |
| 2023-10-06 | 352.00 | 354.00 | 340.00 | 344.00 | 344.00 | 4,167,200 |
| 2023-10-05 | 356.00 | 374.00 | 352.00 | 352.00 | 352.00 | 4,745,600 |
| 2023-10-04 | 336.00 | 358.00 | 336.00 | 356.00 | 356.00 | 4,726,200 |
| 2023-10-03 | 366.00 | 366.00 | 336.00 | 340.00 | 340.00 | 5,675,000 |
| 2023-10-02 | 378.00 | 380.00 | 356.00 | 360.00 | 360.00 | 5,809,000 |
| 2023-09-29 | 382.00 | 394.00 | 366.00 | 378.00 | 378.00 | 6,045,900 |
| 2023-09-27 | 394.00 | 398.00 | 376.00 | 384.00 | 384.00 | 6,438,900 |
| 2023-09-26 | 388.00 | 398.00 | 368.00 | 394.00 | 394.00 | 7,115,300 |
| 2023-09-25 | 382.00 | 390.00 | 366.00 | 388.00 | 388.00 | 5,078,400 |
| 2023-09-22 | 360.00 | 382.00 | 360.00 | 382.00 | 382.00 | 2,333,700 |
| 2023-09-21 | 370.00 | 376.00 | 362.00 | 362.00 | 362.00 | 1,738,300 |
| 2023-09-20 | 394.00 | 394.00 | 322.00 | 370.00 | 370.00 | 2,372,100 |
| 2023-09-19 | 394.00 | 398.00 | 390.00 | 394.00 | 394.00 | 1,164,800 |
| 2023-09-18 | 402.00 | 406.00 | 396.00 | 396.00 | 396.00 | 1,705,700 |
| 2023-09-15 | 410.00 | 414.00 | 392.00 | 402.00 | 402.00 | 4,566,600 |
| 2023-09-14 | 414.00 | 416.00 | 410.00 | 410.00 | 410.00 | 1,219,900 |
| 2023-09-13 | 428.00 | 428.00 | 414.00 | 416.00 | 416.00 | 1,267,600 |
| 2023-09-12 | 436.00 | 440.00 | 426.00 | 428.00 | 428.00 | 2,074,900 |
| 2023-09-11 | 436.00 | 442.00 | 434.00 | 436.00 | 436.00 | 1,360,800 |
| 2023-09-08 | 440.00 | 448.00 | 434.00 | 436.00 | 436.00 | 1,361,400 |
| 2023-09-07 | 454.00 | 454.00 | 442.00 | 444.00 | 444.00 | 1,239,600 |
| 2023-09-06 | 464.00 | 466.00 | 452.00 | 454.00 | 454.00 | 1,298,200 |
| 2023-09-05 | 460.00 | 468.00 | 454.00 | 464.00 | 464.00 | 1,222,500 |
| 2023-09-04 | 452.00 | 464.00 | 450.00 | 462.00 | 462.00 | 1,136,800 |
| 2023-09-01 | 444.00 | 452.00 | 440.00 | 452.00 | 452.00 | 1,170,500 |
| 2023-08-31 | 438.00 | 446.00 | 434.00 | 444.00 | 444.00 | 1,337,800 |
| 2023-08-30 | 436.00 | 442.00 | 434.00 | 438.00 | 438.00 | 1,287,500 |
| 2023-08-29 | 436.00 | 440.00 | 434.00 | 438.00 | 438.00 | 1,408,500 |
| 2023-08-28 | 426.00 | 440.00 | 426.00 | 436.00 | 436.00 | 2,686,600 |
| 2023-08-25 | 418.00 | 430.00 | 410.00 | 428.00 | 428.00 | 6,458,600 |
| 2023-08-24 | 410.00 | 420.00 | 408.00 | 420.00 | 420.00 | 404,200 |
| 2023-08-23 | 406.00 | 416.00 | 402.00 | 410.00 | 410.00 | 409,200 |
| 2023-08-22 | 414.00 | 420.00 | 406.00 | 406.00 | 406.00 | 445,600 |
| 2023-08-21 | 416.00 | 420.00 | 412.00 | 420.00 | 420.00 | 364,700 |
| 2023-08-18 | 424.00 | 430.00 | 418.00 | 418.00 | 418.00 | 430,900 |
| 2023-08-16 | 422.00 | 426.00 | 422.00 | 426.00 | 426.00 | 363,200 |
| 2023-08-15 | 420.00 | 428.00 | 418.00 | 424.00 | 424.00 | 368,300 |
| 2023-08-14 | 414.00 | 420.00 | 414.00 | 420.00 | 420.00 | 312,900 |
| 2023-08-11 | 414.00 | 416.00 | 412.00 | 414.00 | 414.00 | 293,100 |
| 2023-08-10 | 410.00 | 416.00 | 408.00 | 414.00 | 414.00 | 347,300 |
| 2023-08-09 | 404.00 | 410.00 | 404.00 | 410.00 | 410.00 | 391,200 |
| 2023-08-08 | 398.00 | 404.00 | 396.00 | 404.00 | 404.00 | 283,200 |
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.