Puri Global Sukses Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 496.00 | 496.00 | 482.00 | 482.00 | 482.00 | 10,700 |
| 2022-08-09 | 448.00 | 498.00 | 446.00 | 498.00 | 498.00 | 17,300 |
| 2022-08-08 | 478.00 | 478.00 | 450.00 | 450.00 | 450.00 | 20,300 |
| 2022-08-05 | 466.00 | 488.00 | 454.00 | 480.00 | 480.00 | 18,200 |
| 2022-08-04 | 448.00 | 520.00 | 448.00 | 450.00 | 450.00 | 15,400 |
| 2022-08-03 | 482.00 | 482.00 | 448.00 | 448.00 | 448.00 | 48,500 |
| 2022-08-02 | 510.00 | 510.00 | 480.00 | 480.00 | 480.00 | 79,600 |
| 2022-08-01 | 550.00 | 550.00 | 515.00 | 515.00 | 515.00 | 8,300 |
| 2022-07-29 | 590.00 | 590.00 | 550.00 | 550.00 | 550.00 | 19,400 |
| 2022-07-28 | 478.00 | 595.00 | 460.00 | 590.00 | 590.00 | 63,600 |
| 2022-07-27 | 482.00 | 482.00 | 462.00 | 478.00 | 478.00 | 800 |
| 2022-07-26 | 484.00 | 484.00 | 482.00 | 482.00 | 482.00 | 6,800 |
| 2022-07-25 | 478.00 | 482.00 | 476.00 | 476.00 | 476.00 | 8,200 |
| 2022-07-22 | 422.00 | 478.00 | 422.00 | 478.00 | 478.00 | 15,600 |
| 2022-07-21 | 450.00 | 452.00 | 422.00 | 422.00 | 422.00 | 124,000 |
| 2022-07-20 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | 30,900 |
| 2022-07-19 | 448.00 | 460.00 | 444.00 | 450.00 | 450.00 | 26,500 |
| 2022-07-18 | 446.00 | 498.00 | 444.00 | 448.00 | 448.00 | 18,000 |
| 2022-07-15 | 478.00 | 496.00 | 446.00 | 446.00 | 446.00 | 36,900 |
| 2022-07-14 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 1,100 |
| 2022-07-13 | 470.00 | 478.00 | 470.00 | 478.00 | 478.00 | 500 |
| 2022-07-12 | 470.00 | 470.00 | 466.00 | 470.00 | 470.00 | 11,300 |
| 2022-07-11 | 466.00 | 470.00 | 466.00 | 470.00 | 470.00 | 21,100 |
| 2022-07-08 | 466.00 | 472.00 | 460.00 | 466.00 | 466.00 | 3,100 |
| 2022-07-07 | 498.00 | 498.00 | 466.00 | 484.00 | 482.20 | 10,200 |
| 2022-07-06 | 446.00 | 505.00 | 418.00 | 500.00 | 498.14 | 18,400 |
| 2022-07-05 | 456.00 | 458.00 | 444.00 | 446.00 | 444.34 | 297,500 |
| 2022-07-04 | 488.00 | 610.00 | 454.00 | 456.00 | 454.30 | 829,300 |
| 2022-07-01 | 458.00 | 510.00 | 458.00 | 488.00 | 486.19 | 241,200 |
| 2022-06-30 | 422.00 | 510.00 | 412.00 | 458.00 | 456.30 | 229,500 |
| 2022-06-29 | 392.00 | 460.00 | 392.00 | 422.00 | 420.43 | 109,100 |
| 2022-06-28 | 364.00 | 452.00 | 364.00 | 396.00 | 394.53 | 74,300 |
| 2022-06-27 | 386.00 | 386.00 | 364.00 | 364.00 | 362.65 | 26,700 |
| 2022-06-24 | 392.00 | 392.00 | 370.00 | 384.00 | 382.57 | 47,700 |
| 2022-06-23 | 394.00 | 394.00 | 366.00 | 392.00 | 390.54 | 254,600 |
| 2022-06-22 | 380.00 | 392.00 | 380.00 | 392.00 | 390.54 | 563,700 |
| 2022-06-21 | 386.00 | 386.00 | 364.00 | 380.00 | 378.59 | 41,900 |
| 2022-06-20 | 408.00 | 408.00 | 386.00 | 386.00 | 384.56 | 441,400 |
| 2022-06-17 | 438.00 | 438.00 | 408.00 | 408.00 | 406.48 | 458,300 |
| 2022-06-16 | 494.00 | 494.00 | 438.00 | 438.00 | 436.37 | 496,600 |
| 2022-06-15 | 500.00 | 580.00 | 470.00 | 470.00 | 468.25 | 464,300 |
| 2022-06-14 | 474.00 | 550.00 | 442.00 | 505.00 | 503.12 | 73,900 |
| 2022-06-13 | 494.00 | 494.00 | 438.00 | 474.00 | 472.24 | 54,900 |
| 2022-06-10 | 515.00 | 515.00 | 434.00 | 434.00 | 432.39 | 21,600 |
| 2022-06-09 | 482.00 | 496.00 | 466.00 | 466.00 | 464.27 | 8,900 |
| 2022-06-08 | 470.00 | 484.00 | 460.00 | 466.00 | 464.27 | 20,200 |
| 2022-06-07 | 464.00 | 492.00 | 434.00 | 464.00 | 462.27 | 22,500 |
| 2022-06-06 | 456.00 | 570.00 | 442.00 | 466.00 | 464.27 | 104,500 |
| 2022-06-03 | 436.00 | 540.00 | 428.00 | 456.00 | 454.30 | 100,300 |
| 2022-06-02 | 418.00 | 520.00 | 418.00 | 436.00 | 434.38 | 17,400 |
| 2022-05-31 | 420.00 | 422.00 | 404.00 | 418.00 | 416.45 | 5,400 |
| 2022-05-30 | 420.00 | 420.00 | 418.00 | 418.00 | 416.45 | 10,600 |
| 2022-05-27 | 424.00 | 424.00 | 420.00 | 422.00 | 420.43 | 600 |
| 2022-05-25 | 426.00 | 430.00 | 418.00 | 424.00 | 422.42 | 31,700 |
| 2022-05-24 | 404.00 | 426.00 | 404.00 | 412.00 | 410.47 | 28,300 |
| 2022-05-23 | 406.00 | 406.00 | 402.00 | 402.00 | 400.51 | 9,500 |
| 2022-05-20 | 394.00 | 420.00 | 394.00 | 406.00 | 404.49 | 1,500 |
| 2022-05-19 | 410.00 | 418.00 | 390.00 | 394.00 | 392.53 | 8,400 |
| 2022-05-18 | 392.00 | 420.00 | 392.00 | 418.00 | 416.45 | 38,000 |
| 2022-05-17 | 392.00 | 392.00 | 392.00 | 392.00 | 390.54 | 6,200 |
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.