Puri Global Sukses Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 400.00 | 400.00 | 364.00 | 390.00 | 388.55 | 36,700 |
| 2022-05-12 | 364.00 | 364.00 | 342.00 | 342.00 | 340.73 | 1,100 |
| 2022-05-11 | 360.00 | 360.00 | 360.00 | 360.00 | 358.66 | 100 |
| 2022-05-10 | 380.00 | 400.00 | 380.00 | 380.00 | 378.59 | 11,100 |
| 2022-05-09 | 392.00 | 410.00 | 380.00 | 380.00 | 378.59 | 3,700 |
| 2022-04-28 | 346.00 | 398.00 | 342.00 | 394.00 | 392.53 | 18,100 |
| 2022-04-27 | 354.00 | 394.00 | 350.00 | 350.00 | 348.70 | 15,900 |
| 2022-04-26 | 352.00 | 378.00 | 342.00 | 366.00 | 364.64 | 22,600 |
| 2022-04-25 | 354.00 | 360.00 | 354.00 | 360.00 | 358.66 | 6,200 |
| 2022-04-22 | 354.00 | 354.00 | 352.00 | 352.00 | 350.69 | 700 |
| 2022-04-21 | 360.00 | 400.00 | 354.00 | 354.00 | 352.68 | 18,900 |
| 2022-04-20 | 360.00 | 360.00 | 334.00 | 360.00 | 358.66 | 3,800 |
| 2022-04-19 | 360.00 | 360.00 | 354.00 | 354.00 | 352.68 | 500 |
| 2022-04-18 | 362.00 | 362.00 | 352.00 | 352.00 | 350.69 | 17,100 |
| 2022-04-14 | 376.00 | 376.00 | 352.00 | 352.00 | 350.69 | 8,800 |
| 2022-04-13 | 380.00 | 384.00 | 350.00 | 376.00 | 374.60 | 60,800 |
| 2022-04-12 | 374.00 | 464.00 | 368.00 | 376.00 | 374.60 | 7,208,600 |
| 2022-04-11 | 392.00 | 392.00 | 360.00 | 372.00 | 370.62 | 4,800 |
| 2022-04-08 | 388.00 | 388.00 | 378.00 | 378.00 | 376.59 | 1,000 |
| 2022-04-07 | 382.00 | 394.00 | 382.00 | 394.00 | 392.53 | 200 |
| 2022-04-06 | 366.00 | 396.00 | 366.00 | 370.00 | 368.62 | 8,900 |
| 2022-04-05 | 368.00 | 388.00 | 354.00 | 366.00 | 364.64 | 17,500 |
| 2022-04-04 | 358.00 | 418.00 | 354.00 | 364.00 | 362.65 | 28,300 |
| 2022-04-01 | 378.00 | 378.00 | 352.00 | 358.00 | 356.67 | 4,100 |
| 2022-03-31 | 370.00 | 384.00 | 350.00 | 378.00 | 376.59 | 1,800 |
| 2022-03-30 | 390.00 | 390.00 | 362.00 | 372.00 | 370.62 | 1,000 |
| 2022-03-29 | 350.00 | 416.00 | 346.00 | 384.00 | 382.57 | 17,300 |
| 2022-03-28 | 358.00 | 362.00 | 358.00 | 358.00 | 356.67 | 10,600 |
| 2022-03-25 | 374.00 | 392.00 | 350.00 | 370.00 | 368.62 | 5,700 |
| 2022-03-24 | 380.00 | 392.00 | 374.00 | 374.00 | 372.61 | 30,700 |
| 2022-03-23 | 360.00 | 380.00 | 360.00 | 360.00 | 358.66 | 2,400 |
| 2022-03-22 | 378.00 | 382.00 | 364.00 | 366.00 | 364.64 | 13,500 |
| 2022-03-21 | 376.00 | 396.00 | 360.00 | 386.00 | 384.56 | 4,500 |
| 2022-03-18 | 358.00 | 378.00 | 338.00 | 374.00 | 372.61 | 1,300 |
| 2022-03-17 | 350.00 | 366.00 | 350.00 | 362.00 | 360.65 | 2,500 |
| 2022-03-16 | 372.00 | 398.00 | 370.00 | 370.00 | 368.62 | 3,500 |
| 2022-03-15 | 402.00 | 402.00 | 372.00 | 372.00 | 370.62 | 25,500 |
| 2022-03-14 | 344.00 | 430.00 | 330.00 | 400.00 | 398.51 | 17,200 |
| 2022-03-11 | 342.00 | 344.00 | 336.00 | 344.00 | 342.72 | 39,100 |
| 2022-03-10 | 360.00 | 360.00 | 360.00 | 360.00 | 358.66 | 1,100 |
| 2022-03-09 | 360.00 | 360.00 | 360.00 | 360.00 | 358.66 | 0 |
| 2022-03-08 | 344.00 | 412.00 | 344.00 | 360.00 | 358.66 | 30,400 |
| 2022-03-07 | 356.00 | 356.00 | 352.00 | 352.00 | 350.69 | 2,700 |
| 2022-03-04 | 354.00 | 370.00 | 352.00 | 368.00 | 366.63 | 1,800 |
| 2022-03-02 | 386.00 | 386.00 | 372.00 | 372.00 | 370.62 | 400 |
| 2022-03-01 | 378.00 | 398.00 | 378.00 | 394.00 | 392.53 | 700 |
| 2022-02-25 | 380.00 | 380.00 | 380.00 | 380.00 | 378.59 | 200 |
| 2022-02-24 | 398.00 | 398.00 | 384.00 | 384.00 | 382.57 | 1,800 |
| 2022-02-23 | 390.00 | 406.00 | 390.00 | 402.00 | 400.51 | 900 |
| 2022-02-22 | 384.00 | 390.00 | 384.00 | 390.00 | 388.55 | 2,100 |
| 2022-02-21 | 386.00 | 388.00 | 382.00 | 384.00 | 382.57 | 1,500 |
| 2022-02-18 | 388.00 | 388.00 | 388.00 | 388.00 | 386.56 | 1,100 |
| 2022-02-17 | 386.00 | 388.00 | 386.00 | 388.00 | 386.56 | 4,000 |
| 2022-02-16 | 362.00 | 388.00 | 344.00 | 388.00 | 386.56 | 4,800 |
| 2022-02-15 | 382.00 | 382.00 | 362.00 | 362.00 | 360.65 | 2,100 |
| 2022-02-14 | 400.00 | 400.00 | 382.00 | 382.00 | 380.58 | 3,200 |
| 2022-02-11 | 400.00 | 400.00 | 400.00 | 400.00 | 398.51 | 800 |
| 2022-02-10 | 400.00 | 440.00 | 384.00 | 428.00 | 426.41 | 19,900 |
| 2022-02-09 | 428.00 | 428.00 | 400.00 | 400.00 | 398.51 | 36,000 |
| 2022-02-08 | 374.00 | 460.00 | 374.00 | 428.00 | 426.41 | 52,000 |
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.