Puri Global Sukses Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 352.00 | 352.00 | 348.00 | 352.00 | 352.00 | 300 |
| 2022-11-02 | 334.00 | 352.00 | 334.00 | 352.00 | 352.00 | 700 |
| 2022-11-01 | 330.00 | 356.00 | 330.00 | 350.00 | 350.00 | 21,300 |
| 2022-10-31 | 340.00 | 358.00 | 320.00 | 342.00 | 342.00 | 10,400 |
| 2022-10-28 | 372.00 | 374.00 | 340.00 | 344.00 | 344.00 | 13,000 |
| 2022-10-27 | 354.00 | 368.00 | 344.00 | 364.00 | 364.00 | 4,500 |
| 2022-10-26 | 354.00 | 368.00 | 354.00 | 356.00 | 356.00 | 58,300 |
| 2022-10-25 | 304.00 | 378.00 | 304.00 | 354.00 | 354.00 | 44,700 |
| 2022-10-24 | 318.00 | 350.00 | 314.00 | 320.00 | 320.00 | 8,100 |
| 2022-10-21 | 312.00 | 322.00 | 312.00 | 316.00 | 316.00 | 4,500 |
| 2022-10-20 | 326.00 | 346.00 | 318.00 | 328.00 | 328.00 | 57,600 |
| 2022-10-19 | 340.00 | 376.00 | 336.00 | 336.00 | 336.00 | 25,200 |
| 2022-10-18 | 356.00 | 368.00 | 354.00 | 360.00 | 360.00 | 37,500 |
| 2022-10-17 | 388.00 | 388.00 | 380.00 | 380.00 | 380.00 | 5,700 |
| 2022-10-14 | 382.00 | 408.00 | 382.00 | 408.00 | 408.00 | 500 |
| 2022-10-13 | 394.00 | 394.00 | 368.00 | 392.00 | 392.00 | 10,000 |
| 2022-10-12 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2022-10-11 | 378.00 | 394.00 | 372.00 | 394.00 | 394.00 | 57,800 |
| 2022-10-10 | 424.00 | 424.00 | 398.00 | 398.00 | 398.00 | 20,900 |
| 2022-10-07 | 412.00 | 426.00 | 410.00 | 426.00 | 426.00 | 5,600 |
| 2022-10-06 | 438.00 | 438.00 | 418.00 | 434.00 | 434.00 | 19,800 |
| 2022-10-05 | 426.00 | 446.00 | 426.00 | 440.00 | 440.00 | 8,800 |
| 2022-10-04 | 430.00 | 450.00 | 426.00 | 426.00 | 426.00 | 105,300 |
| 2022-10-03 | 448.00 | 452.00 | 422.00 | 430.00 | 430.00 | 41,800 |
| 2022-09-30 | 440.00 | 452.00 | 438.00 | 448.00 | 448.00 | 12,600 |
| 2022-09-29 | 416.00 | 444.00 | 416.00 | 438.00 | 438.00 | 35,300 |
| 2022-09-28 | 422.00 | 450.00 | 408.00 | 408.00 | 408.00 | 16,100 |
| 2022-09-27 | 432.00 | 540.00 | 406.00 | 412.00 | 412.00 | 51,300 |
| 2022-09-26 | 410.00 | 436.00 | 390.00 | 434.00 | 434.00 | 48,200 |
| 2022-09-23 | 410.00 | 410.00 | 400.00 | 410.00 | 410.00 | 7,300 |
| 2022-09-22 | 410.00 | 412.00 | 402.00 | 412.00 | 412.00 | 13,200 |
| 2022-09-21 | 398.00 | 412.00 | 382.00 | 410.00 | 410.00 | 4,700 |
| 2022-09-20 | 402.00 | 428.00 | 398.00 | 408.00 | 408.00 | 68,400 |
| 2022-09-19 | 412.00 | 430.00 | 400.00 | 402.00 | 402.00 | 14,500 |
| 2022-09-16 | 404.00 | 448.00 | 404.00 | 410.00 | 410.00 | 49,100 |
| 2022-09-15 | 414.00 | 414.00 | 374.00 | 404.00 | 404.00 | 15,200 |
| 2022-09-14 | 394.00 | 410.00 | 394.00 | 394.00 | 394.00 | 47,800 |
| 2022-09-13 | 400.00 | 400.00 | 390.00 | 394.00 | 394.00 | 4,200 |
| 2022-09-12 | 414.00 | 430.00 | 400.00 | 400.00 | 400.00 | 59,700 |
| 2022-09-09 | 404.00 | 410.00 | 398.00 | 406.00 | 406.00 | 2,800 |
| 2022-09-08 | 408.00 | 450.00 | 390.00 | 390.00 | 390.00 | 69,100 |
| 2022-09-07 | 412.00 | 412.00 | 384.00 | 400.00 | 400.00 | 2,900 |
| 2022-09-06 | 410.00 | 412.00 | 406.00 | 412.00 | 412.00 | 9,800 |
| 2022-09-05 | 412.00 | 412.00 | 408.00 | 408.00 | 408.00 | 6,700 |
| 2022-09-02 | 416.00 | 426.00 | 410.00 | 412.00 | 412.00 | 4,300 |
| 2022-09-01 | 424.00 | 438.00 | 406.00 | 430.00 | 430.00 | 3,500 |
| 2022-08-31 | 430.00 | 430.00 | 400.00 | 418.00 | 418.00 | 37,900 |
| 2022-08-30 | 438.00 | 438.00 | 410.00 | 428.00 | 428.00 | 12,500 |
| 2022-08-29 | 438.00 | 480.00 | 438.00 | 440.00 | 440.00 | 125,100 |
| 2022-08-26 | 432.00 | 500.00 | 432.00 | 438.00 | 438.00 | 31,600 |
| 2022-08-25 | 424.00 | 520.00 | 422.00 | 422.00 | 422.00 | 26,800 |
| 2022-08-24 | 440.00 | 450.00 | 426.00 | 426.00 | 426.00 | 8,400 |
| 2022-08-23 | 454.00 | 454.00 | 432.00 | 440.00 | 440.00 | 8,700 |
| 2022-08-22 | 442.00 | 464.00 | 426.00 | 438.00 | 438.00 | 13,600 |
| 2022-08-19 | 456.00 | 456.00 | 438.00 | 446.00 | 446.00 | 3,000 |
| 2022-08-18 | 460.00 | 478.00 | 438.00 | 450.00 | 450.00 | 5,200 |
| 2022-08-16 | 458.00 | 460.00 | 450.00 | 452.00 | 452.00 | 12,700 |
| 2022-08-15 | 466.00 | 466.00 | 444.00 | 456.00 | 456.00 | 2,100 |
| 2022-08-12 | 466.00 | 474.00 | 450.00 | 470.00 | 470.00 | 5,100 |
| 2022-08-11 | 472.00 | 486.00 | 450.00 | 466.00 | 466.00 | 59,600 |
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.