Puri Global Sukses Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 212.00 | 260.00 | 212.00 | 260.00 | 260.00 | 465,900 |
| 2023-01-26 | 212.00 | 228.00 | 208.00 | 208.00 | 208.00 | 22,200 |
| 2023-01-25 | 210.00 | 220.00 | 210.00 | 210.00 | 210.00 | 5,600 |
| 2023-01-24 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 3,700 |
| 2023-01-20 | 210.00 | 230.00 | 210.00 | 210.00 | 210.00 | 10,200 |
| 2023-01-19 | 218.00 | 232.00 | 208.00 | 210.00 | 210.00 | 23,700 |
| 2023-01-18 | 220.00 | 240.00 | 214.00 | 218.00 | 218.00 | 35,400 |
| 2023-01-17 | 232.00 | 244.00 | 218.00 | 230.00 | 230.00 | 29,800 |
| 2023-01-16 | 234.00 | 248.00 | 234.00 | 234.00 | 234.00 | 69,400 |
| 2023-01-13 | 240.00 | 266.00 | 228.00 | 250.00 | 250.00 | 228,300 |
| 2023-01-12 | 230.00 | 230.00 | 210.00 | 216.00 | 216.00 | 58,200 |
| 2023-01-11 | 238.00 | 242.00 | 224.00 | 224.00 | 224.00 | 110,800 |
| 2023-01-10 | 296.00 | 296.00 | 238.00 | 240.00 | 240.00 | 13,600 |
| 2023-01-09 | 240.00 | 260.00 | 238.00 | 238.00 | 238.00 | 28,800 |
| 2023-01-06 | 256.00 | 256.00 | 238.00 | 238.00 | 238.00 | 26,100 |
| 2023-01-05 | 272.00 | 274.00 | 254.00 | 254.00 | 254.00 | 17,500 |
| 2023-01-04 | 282.00 | 282.00 | 264.00 | 272.00 | 272.00 | 81,500 |
| 2023-01-03 | 238.00 | 290.00 | 230.00 | 282.00 | 282.00 | 225,700 |
| 2023-01-02 | 230.00 | 238.00 | 228.00 | 238.00 | 238.00 | 2,200 |
| 2022-12-30 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | 12,800 |
| 2022-12-29 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | 21,000 |
| 2022-12-28 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 7,000 |
| 2022-12-27 | 218.00 | 228.00 | 218.00 | 228.00 | 228.00 | 23,400 |
| 2022-12-26 | 216.00 | 228.00 | 214.00 | 214.00 | 214.00 | 21,600 |
| 2022-12-23 | 222.00 | 268.00 | 210.00 | 216.00 | 216.00 | 38,600 |
| 2022-12-22 | 230.00 | 242.00 | 208.00 | 218.00 | 218.00 | 49,800 |
| 2022-12-21 | 238.00 | 282.00 | 220.00 | 220.00 | 220.00 | 206,600 |
| 2022-12-20 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | 7,100 |
| 2022-12-19 | 260.00 | 260.00 | 230.00 | 230.00 | 230.00 | 208,000 |
| 2022-12-16 | 244.00 | 272.00 | 242.00 | 246.00 | 246.00 | 165,900 |
| 2022-12-15 | 278.00 | 344.00 | 260.00 | 260.00 | 260.00 | 263,100 |
| 2022-12-14 | 290.00 | 290.00 | 278.00 | 278.00 | 278.00 | 91,500 |
| 2022-12-13 | 320.00 | 320.00 | 298.00 | 298.00 | 298.00 | 277,700 |
| 2022-12-12 | 344.00 | 368.00 | 320.00 | 320.00 | 320.00 | 200,700 |
| 2022-12-09 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2022-12-08 | 330.00 | 342.00 | 330.00 | 342.00 | 342.00 | 200 |
| 2022-12-07 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0 |
| 2022-12-06 | 324.00 | 344.00 | 324.00 | 344.00 | 344.00 | 900 |
| 2022-12-05 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2022-12-02 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 100 |
| 2022-12-01 | 344.00 | 344.00 | 336.00 | 344.00 | 344.00 | 1,900 |
| 2022-11-30 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 200 |
| 2022-11-29 | 354.00 | 354.00 | 336.00 | 338.00 | 338.00 | 11,700 |
| 2022-11-28 | 330.00 | 348.00 | 330.00 | 348.00 | 348.00 | 44,100 |
| 2022-11-25 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 100 |
| 2022-11-24 | 334.00 | 344.00 | 334.00 | 344.00 | 344.00 | 600 |
| 2022-11-23 | 336.00 | 346.00 | 336.00 | 346.00 | 346.00 | 500 |
| 2022-11-22 | 338.00 | 350.00 | 330.00 | 350.00 | 350.00 | 4,800 |
| 2022-11-21 | 330.00 | 352.00 | 324.00 | 352.00 | 352.00 | 11,800 |
| 2022-11-18 | 338.00 | 348.00 | 332.00 | 348.00 | 348.00 | 2,700 |
| 2022-11-17 | 342.00 | 342.00 | 328.00 | 338.00 | 338.00 | 1,700 |
| 2022-11-16 | 332.00 | 344.00 | 314.00 | 344.00 | 344.00 | 108,600 |
| 2022-11-15 | 352.00 | 352.00 | 330.00 | 332.00 | 332.00 | 7,500 |
| 2022-11-14 | 360.00 | 360.00 | 348.00 | 354.00 | 354.00 | 1,800 |
| 2022-11-11 | 344.00 | 354.00 | 338.00 | 354.00 | 354.00 | 36,700 |
| 2022-11-10 | 348.00 | 354.00 | 344.00 | 344.00 | 344.00 | 2,900 |
| 2022-11-09 | 336.00 | 354.00 | 336.00 | 348.00 | 348.00 | 11,300 |
| 2022-11-08 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 200 |
| 2022-11-07 | 370.00 | 370.00 | 334.00 | 354.00 | 354.00 | 2,600 |
| 2022-11-04 | 350.00 | 366.00 | 332.00 | 354.00 | 354.00 | 5,900 |
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.