Puri Global Sukses Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 378.00 | 378.00 | 376.00 | 376.00 | 374.60 | 4,100 |
| 2022-02-04 | 380.00 | 438.00 | 376.00 | 382.00 | 380.58 | 2,800 |
| 2022-02-03 | 402.00 | 448.00 | 380.00 | 380.00 | 378.59 | 25,100 |
| 2022-02-02 | 352.00 | 450.00 | 352.00 | 402.00 | 400.51 | 45,700 |
| 2022-01-31 | 390.00 | 466.00 | 350.00 | 360.00 | 358.66 | 19,200 |
| 2022-01-28 | 374.00 | 374.00 | 374.00 | 374.00 | 372.61 | 100 |
| 2022-01-27 | 374.00 | 374.00 | 374.00 | 374.00 | 372.61 | 13,900 |
| 2022-01-26 | 388.00 | 418.00 | 366.00 | 374.00 | 372.61 | 89,200 |
| 2022-01-25 | 388.00 | 400.00 | 364.00 | 368.00 | 366.63 | 160,700 |
| 2022-01-24 | 390.00 | 390.00 | 388.00 | 388.00 | 386.56 | 300 |
| 2022-01-21 | 392.00 | 418.00 | 388.00 | 390.00 | 388.55 | 75,700 |
| 2022-01-20 | 398.00 | 398.00 | 370.00 | 374.00 | 372.61 | 88,500 |
| 2022-01-19 | 374.00 | 398.00 | 374.00 | 396.00 | 394.53 | 700 |
| 2022-01-18 | 392.00 | 392.00 | 374.00 | 374.00 | 372.61 | 1,100 |
| 2022-01-17 | 388.00 | 398.00 | 388.00 | 396.00 | 394.53 | 400 |
| 2022-01-14 | 364.00 | 388.00 | 364.00 | 388.00 | 386.56 | 500 |
| 2022-01-13 | 378.00 | 394.00 | 378.00 | 390.00 | 388.55 | 5,100 |
| 2022-01-12 | 382.00 | 382.00 | 360.00 | 360.00 | 358.66 | 8,800 |
| 2022-01-11 | 376.00 | 376.00 | 370.00 | 370.00 | 368.62 | 800 |
| 2022-01-10 | 372.00 | 396.00 | 360.00 | 390.00 | 388.55 | 19,000 |
| 2022-01-07 | 374.00 | 374.00 | 372.00 | 372.00 | 370.62 | 600 |
| 2022-01-06 | 378.00 | 388.00 | 358.00 | 378.00 | 376.59 | 1,300 |
| 2022-01-05 | 370.00 | 390.00 | 360.00 | 360.00 | 358.66 | 5,900 |
| 2022-01-04 | 380.00 | 380.00 | 370.00 | 370.00 | 368.62 | 500 |
| 2022-01-03 | 382.00 | 382.00 | 380.00 | 380.00 | 378.59 | 600 |
| 2021-12-30 | 394.00 | 396.00 | 394.00 | 394.00 | 392.53 | 1,300 |
| 2021-12-29 | 376.00 | 378.00 | 376.00 | 378.00 | 376.59 | 2,000 |
| 2021-12-28 | 398.00 | 408.00 | 374.00 | 376.00 | 374.60 | 134,200 |
| 2021-12-27 | 340.00 | 410.00 | 324.00 | 398.00 | 396.52 | 22,800 |
| 2021-12-24 | 340.00 | 340.00 | 340.00 | 340.00 | 338.74 | 900 |
| 2021-12-23 | 340.00 | 350.00 | 336.00 | 350.00 | 348.70 | 1,200 |
| 2021-12-22 | 358.00 | 358.00 | 354.00 | 354.00 | 352.68 | 400 |
| 2021-12-21 | 352.00 | 368.00 | 352.00 | 358.00 | 356.67 | 27,100 |
| 2021-12-20 | 358.00 | 358.00 | 340.00 | 352.00 | 350.69 | 10,300 |
| 2021-12-17 | 348.00 | 362.00 | 330.00 | 362.00 | 360.65 | 5,100 |
| 2021-12-16 | 362.00 | 362.00 | 346.00 | 348.00 | 346.71 | 7,100 |
| 2021-12-15 | 366.00 | 366.00 | 342.00 | 342.00 | 340.73 | 28,400 |
| 2021-12-14 | 392.00 | 392.00 | 366.00 | 366.00 | 364.64 | 70,200 |
| 2021-12-13 | 420.00 | 422.00 | 392.00 | 392.00 | 390.54 | 56,200 |
| 2021-12-10 | 346.00 | 420.00 | 346.00 | 420.00 | 418.44 | 74,700 |
| 2021-12-09 | 362.00 | 386.00 | 338.00 | 344.00 | 342.72 | 34,200 |
| 2021-12-08 | 356.00 | 400.00 | 356.00 | 362.00 | 360.65 | 117,300 |
| 2021-12-07 | 356.00 | 356.00 | 336.00 | 336.00 | 334.75 | 14,700 |
| 2021-12-06 | 352.00 | 428.00 | 336.00 | 360.00 | 358.66 | 67,000 |
| 2021-12-03 | 376.00 | 430.00 | 350.00 | 352.00 | 350.69 | 15,900 |
| 2021-12-02 | 376.00 | 378.00 | 370.00 | 376.00 | 374.60 | 1,300 |
| 2021-12-01 | 360.00 | 430.00 | 348.00 | 378.00 | 376.59 | 5,300 |
| 2021-11-30 | 360.00 | 360.00 | 352.00 | 360.00 | 358.66 | 900 |
| 2021-11-29 | 380.00 | 380.00 | 378.00 | 378.00 | 376.59 | 5,900 |
| 2021-11-26 | 370.00 | 396.00 | 370.00 | 378.00 | 376.59 | 21,700 |
| 2021-11-25 | 416.00 | 426.00 | 396.00 | 396.00 | 394.53 | 31,100 |
| 2021-11-24 | 372.00 | 430.00 | 346.00 | 424.00 | 422.42 | 58,000 |
| 2021-11-23 | 326.00 | 370.00 | 326.00 | 370.00 | 368.62 | 155,200 |
| 2021-11-22 | 330.00 | 348.00 | 324.00 | 326.00 | 324.79 | 45,200 |
| 2021-11-19 | 346.00 | 346.00 | 322.00 | 346.00 | 344.71 | 34,000 |
| 2021-11-18 | 346.00 | 346.00 | 346.00 | 346.00 | 344.71 | 2,900 |
| 2021-11-17 | 344.00 | 344.00 | 336.00 | 336.00 | 334.75 | 1,600 |
| 2021-11-16 | 338.00 | 346.00 | 324.00 | 344.00 | 342.72 | 2,900 |
| 2021-11-15 | 344.00 | 344.00 | 338.00 | 338.00 | 336.74 | 800 |
| 2021-11-12 | 344.00 | 344.00 | 344.00 | 344.00 | 342.72 | 700 |
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.