Puri Global Sukses Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 258.00 | 266.00 | 258.00 | 266.00 | 266.00 | 2,700 |
| 2023-05-03 | 250.00 | 260.00 | 250.00 | 260.00 | 260.00 | 32,500 |
| 2023-05-02 | 264.00 | 264.00 | 254.00 | 254.00 | 254.00 | 50,500 |
| 2023-04-28 | 238.00 | 264.00 | 238.00 | 264.00 | 264.00 | 2,000 |
| 2023-04-27 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2023-04-26 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 200 |
| 2023-04-18 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | 13,600 |
| 2023-04-17 | 242.00 | 272.00 | 240.00 | 266.00 | 266.00 | 2,900 |
| 2023-04-14 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
| 2023-04-13 | 250.00 | 250.00 | 236.00 | 250.00 | 250.00 | 2,300 |
| 2023-04-12 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 200 |
| 2023-04-11 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 200 |
| 2023-04-10 | 252.00 | 266.00 | 252.00 | 266.00 | 266.00 | 300 |
| 2023-04-06 | 268.00 | 268.00 | 250.00 | 266.00 | 266.00 | 500 |
| 2023-04-05 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 500 |
| 2023-04-04 | 254.00 | 268.00 | 252.00 | 268.00 | 268.00 | 6,500 |
| 2023-04-03 | 262.00 | 264.00 | 254.00 | 264.00 | 264.00 | 30,500 |
| 2023-03-31 | 262.00 | 272.00 | 258.00 | 264.00 | 264.00 | 2,000 |
| 2023-03-30 | 262.00 | 278.00 | 262.00 | 276.00 | 276.00 | 1,200 |
| 2023-03-29 | 242.00 | 280.00 | 242.00 | 280.00 | 280.00 | 7,000 |
| 2023-03-28 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 2,000 |
| 2023-03-27 | 238.00 | 268.00 | 238.00 | 266.00 | 266.00 | 2,200 |
| 2023-03-24 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | 300 |
| 2023-03-21 | 246.00 | 252.00 | 246.00 | 252.00 | 252.00 | 600 |
| 2023-03-20 | 220.00 | 248.00 | 220.00 | 248.00 | 248.00 | 11,100 |
| 2023-03-17 | 236.00 | 250.00 | 236.00 | 236.00 | 236.00 | 120,300 |
| 2023-03-16 | 234.00 | 246.00 | 234.00 | 240.00 | 240.00 | 900 |
| 2023-03-15 | 246.00 | 260.00 | 246.00 | 250.00 | 250.00 | 53,000 |
| 2023-03-14 | 248.00 | 262.00 | 248.00 | 262.00 | 262.00 | 3,500 |
| 2023-03-13 | 284.00 | 342.00 | 266.00 | 266.00 | 266.00 | 22,300 |
| 2023-03-10 | 284.00 | 284.00 | 282.00 | 284.00 | 284.00 | 1,200 |
| 2023-03-09 | 290.00 | 290.00 | 270.00 | 284.00 | 284.00 | 2,500 |
| 2023-03-08 | 280.00 | 292.00 | 272.00 | 290.00 | 290.00 | 700 |
| 2023-03-07 | 282.00 | 282.00 | 272.00 | 280.00 | 280.00 | 300 |
| 2023-03-06 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2023-03-03 | 288.00 | 290.00 | 282.00 | 282.00 | 282.00 | 300 |
| 2023-03-02 | 290.00 | 292.00 | 272.00 | 292.00 | 292.00 | 4,500 |
| 2023-03-01 | 266.00 | 290.00 | 266.00 | 290.00 | 290.00 | 13,500 |
| 2023-02-28 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | 200,500 |
| 2023-02-27 | 286.00 | 298.00 | 272.00 | 292.00 | 292.00 | 7,600 |
| 2023-02-24 | 292.00 | 314.00 | 278.00 | 286.00 | 286.00 | 106,200 |
| 2023-02-23 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 100 |
| 2023-02-22 | 292.00 | 304.00 | 280.00 | 292.00 | 292.00 | 12,500 |
| 2023-02-21 | 296.00 | 296.00 | 276.00 | 292.00 | 292.00 | 2,900 |
| 2023-02-20 | 290.00 | 300.00 | 284.00 | 296.00 | 296.00 | 35,100 |
| 2023-02-17 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 6,000 |
| 2023-02-16 | 294.00 | 320.00 | 286.00 | 288.00 | 288.00 | 17,300 |
| 2023-02-15 | 288.00 | 304.00 | 288.00 | 294.00 | 294.00 | 80,000 |
| 2023-02-14 | 302.00 | 302.00 | 288.00 | 288.00 | 288.00 | 13,100 |
| 2023-02-13 | 284.00 | 320.00 | 284.00 | 302.00 | 302.00 | 13,200 |
| 2023-02-10 | 280.00 | 334.00 | 262.00 | 290.00 | 290.00 | 30,800 |
| 2023-02-09 | 292.00 | 292.00 | 276.00 | 280.00 | 280.00 | 73,900 |
| 2023-02-08 | 310.00 | 310.00 | 288.00 | 292.00 | 292.00 | 55,000 |
| 2023-02-07 | 290.00 | 310.00 | 290.00 | 292.00 | 292.00 | 74,300 |
| 2023-02-06 | 274.00 | 290.00 | 272.00 | 290.00 | 290.00 | 62,000 |
| 2023-02-03 | 284.00 | 300.00 | 268.00 | 274.00 | 274.00 | 96,400 |
| 2023-02-02 | 316.00 | 346.00 | 286.00 | 286.00 | 286.00 | 871,500 |
| 2023-02-01 | 282.00 | 298.00 | 282.00 | 282.00 | 282.00 | 135,700 |
| 2023-01-31 | 318.00 | 330.00 | 302.00 | 302.00 | 302.00 | 186,700 |
| 2023-01-30 | 266.00 | 324.00 | 266.00 | 324.00 | 324.00 | 540,600 |
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.