Puri Global Sukses Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 396.00 | 404.00 | 396.00 | 398.00 | 398.00 | 315,400 |
| 2023-08-04 | 398.00 | 400.00 | 394.00 | 398.00 | 398.00 | 256,400 |
| 2023-08-03 | 396.00 | 400.00 | 394.00 | 398.00 | 398.00 | 270,800 |
| 2023-08-02 | 390.00 | 398.00 | 390.00 | 398.00 | 398.00 | 273,500 |
| 2023-08-01 | 384.00 | 394.00 | 384.00 | 392.00 | 392.00 | 280,700 |
| 2023-07-31 | 378.00 | 386.00 | 376.00 | 386.00 | 386.00 | 337,500 |
| 2023-07-28 | 382.00 | 386.00 | 376.00 | 378.00 | 378.00 | 312,300 |
| 2023-07-27 | 356.00 | 380.00 | 356.00 | 380.00 | 380.00 | 622,000 |
| 2023-07-26 | 352.00 | 368.00 | 352.00 | 358.00 | 358.00 | 491,600 |
| 2023-07-25 | 340.00 | 354.00 | 340.00 | 352.00 | 352.00 | 390,300 |
| 2023-07-24 | 340.00 | 344.00 | 338.00 | 340.00 | 340.00 | 268,700 |
| 2023-07-21 | 340.00 | 344.00 | 334.00 | 340.00 | 340.00 | 142,500 |
| 2023-07-20 | 354.00 | 354.00 | 340.00 | 340.00 | 340.00 | 207,300 |
| 2023-07-18 | 332.00 | 362.00 | 332.00 | 354.00 | 354.00 | 918,300 |
| 2023-07-17 | 336.00 | 338.00 | 328.00 | 332.00 | 332.00 | 160,100 |
| 2023-07-14 | 330.00 | 336.00 | 328.00 | 336.00 | 336.00 | 204,500 |
| 2023-07-13 | 322.00 | 330.00 | 322.00 | 330.00 | 330.00 | 116,600 |
| 2023-07-12 | 320.00 | 328.00 | 320.00 | 322.00 | 322.00 | 178,500 |
| 2023-07-11 | 320.00 | 324.00 | 320.00 | 320.00 | 320.00 | 98,100 |
| 2023-07-10 | 320.00 | 328.00 | 320.00 | 322.00 | 322.00 | 158,100 |
| 2023-07-07 | 330.00 | 330.00 | 322.00 | 322.00 | 322.00 | 106,500 |
| 2023-07-06 | 326.00 | 328.00 | 324.00 | 326.00 | 326.00 | 90,800 |
| 2023-07-05 | 320.00 | 328.00 | 320.00 | 326.00 | 326.00 | 183,800 |
| 2023-07-04 | 330.00 | 330.00 | 322.00 | 322.00 | 322.00 | 90,000 |
| 2023-07-03 | 322.00 | 332.00 | 322.00 | 330.00 | 330.00 | 148,000 |
| 2023-06-27 | 316.00 | 324.00 | 316.00 | 322.00 | 322.00 | 135,000 |
| 2023-06-26 | 318.00 | 320.00 | 316.00 | 316.00 | 316.00 | 135,200 |
| 2023-06-23 | 334.00 | 334.00 | 318.00 | 318.00 | 318.00 | 191,500 |
| 2023-06-22 | 334.00 | 340.00 | 332.00 | 334.00 | 334.00 | 170,700 |
| 2023-06-21 | 328.00 | 334.00 | 328.00 | 334.00 | 334.00 | 122,600 |
| 2023-06-20 | 322.00 | 340.00 | 322.00 | 330.00 | 330.00 | 282,400 |
| 2023-06-19 | 322.00 | 328.00 | 320.00 | 322.00 | 322.00 | 113,300 |
| 2023-06-16 | 328.00 | 328.00 | 324.00 | 324.00 | 324.00 | 66,700 |
| 2023-06-15 | 328.00 | 334.00 | 328.00 | 332.00 | 332.00 | 152,100 |
| 2023-06-14 | 322.00 | 330.00 | 314.00 | 328.00 | 328.00 | 98,600 |
| 2023-06-13 | 328.00 | 330.00 | 314.00 | 326.00 | 326.00 | 116,900 |
| 2023-06-12 | 324.00 | 332.00 | 324.00 | 330.00 | 330.00 | 118,800 |
| 2023-06-09 | 314.00 | 324.00 | 314.00 | 324.00 | 324.00 | 118,500 |
| 2023-06-08 | 306.00 | 314.00 | 306.00 | 314.00 | 314.00 | 112,800 |
| 2023-06-07 | 304.00 | 314.00 | 304.00 | 310.00 | 310.00 | 138,500 |
| 2023-06-06 | 296.00 | 306.00 | 294.00 | 304.00 | 304.00 | 99,600 |
| 2023-06-05 | 286.00 | 298.00 | 282.00 | 296.00 | 296.00 | 361,200 |
| 2023-05-31 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | 8,100 |
| 2023-05-30 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | 4,000 |
| 2023-05-29 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | 13,500 |
| 2023-05-26 | 310.00 | 312.00 | 298.00 | 304.00 | 304.00 | 123,600 |
| 2023-05-25 | 324.00 | 324.00 | 302.00 | 312.00 | 312.00 | 159,200 |
| 2023-05-24 | 320.00 | 324.00 | 320.00 | 324.00 | 324.00 | 24,400 |
| 2023-05-23 | 324.00 | 324.00 | 316.00 | 318.00 | 318.00 | 85,700 |
| 2023-05-22 | 316.00 | 324.00 | 316.00 | 324.00 | 324.00 | 83,600 |
| 2023-05-19 | 318.00 | 318.00 | 310.00 | 316.00 | 316.00 | 29,800 |
| 2023-05-17 | 318.00 | 320.00 | 316.00 | 316.00 | 316.00 | 14,900 |
| 2023-05-16 | 318.00 | 320.00 | 318.00 | 318.00 | 318.00 | 32,100 |
| 2023-05-15 | 318.00 | 320.00 | 318.00 | 318.00 | 318.00 | 15,900 |
| 2023-05-12 | 320.00 | 322.00 | 318.00 | 320.00 | 320.00 | 71,200 |
| 2023-05-11 | 318.00 | 322.00 | 310.00 | 318.00 | 318.00 | 92,900 |
| 2023-05-10 | 314.00 | 318.00 | 314.00 | 316.00 | 316.00 | 21,800 |
| 2023-05-09 | 290.00 | 318.00 | 288.00 | 314.00 | 314.00 | 70,000 |
| 2023-05-08 | 278.00 | 328.00 | 262.00 | 300.00 | 300.00 | 706,200 |
| 2023-05-05 | 264.00 | 278.00 | 264.00 | 278.00 | 278.00 | 4,100 |
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.