Puri Global Sukses Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 173.00 | 176.00 | 169.00 | 171.00 | 171.00 | 1,107,000 |
| 2026-05-01 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2026-04-30 | 176.00 | 183.00 | 167.00 | 173.00 | 173.00 | 1,856,800 |
| 2026-04-29 | 172.00 | 172.00 | 168.00 | 171.00 | 171.00 | 549,400 |
| 2026-04-28 | 170.00 | 179.00 | 167.00 | 172.00 | 172.00 | 568,200 |
| 2026-04-27 | 171.00 | 184.00 | 162.00 | 170.00 | 170.00 | 2,223,600 |
| 2026-04-24 | 183.00 | 188.00 | 165.00 | 171.00 | 171.00 | 2,587,100 |
| 2026-04-23 | 179.00 | 195.00 | 179.00 | 183.00 | 183.00 | 5,905,100 |
| 2026-04-22 | 180.00 | 180.00 | 176.00 | 179.00 | 179.00 | 1,907,800 |
| 2026-04-21 | 172.00 | 184.00 | 170.00 | 177.00 | 177.00 | 3,673,700 |
| 2026-04-20 | 179.00 | 179.00 | 168.00 | 177.00 | 177.00 | 1,568,800 |
| 2026-04-17 | 174.00 | 189.00 | 172.00 | 179.00 | 179.00 | 4,856,900 |
| 2026-04-16 | 184.00 | 184.00 | 170.00 | 172.00 | 172.00 | 5,397,500 |
| 2026-04-15 | 212.00 | 220.00 | 181.00 | 184.00 | 184.00 | 21,821,100 |
| 2026-04-14 | 140.00 | 190.00 | 139.00 | 190.00 | 190.00 | 22,187,100 |
| 2026-04-13 | 142.00 | 143.00 | 138.00 | 141.00 | 141.00 | 996,100 |
| 2026-04-10 | 136.00 | 148.00 | 135.00 | 140.00 | 140.00 | 1,982,700 |
| 2026-04-09 | 136.00 | 138.00 | 134.00 | 137.00 | 137.00 | 619,400 |
| 2026-04-08 | 136.00 | 138.00 | 133.00 | 137.00 | 137.00 | 2,205,000 |
| 2026-04-07 | 138.00 | 138.00 | 132.00 | 135.00 | 135.00 | 627,700 |
| 2026-04-06 | 145.00 | 145.00 | 133.00 | 135.00 | 135.00 | 490,900 |
| 2026-04-02 | 143.00 | 150.00 | 130.00 | 140.00 | 140.00 | 701,300 |
| 2026-04-01 | 142.00 | 145.00 | 137.00 | 142.00 | 142.00 | 729,800 |
| 2026-03-31 | 141.00 | 147.00 | 136.00 | 144.00 | 144.00 | 928,800 |
| 2026-03-30 | 133.00 | 147.00 | 130.00 | 142.00 | 142.00 | 1,506,500 |
| 2026-03-27 | 140.00 | 140.00 | 132.00 | 136.00 | 136.00 | 365,200 |
| 2026-03-26 | 133.00 | 139.00 | 132.00 | 136.00 | 136.00 | 548,900 |
| 2026-03-25 | 132.00 | 138.00 | 125.00 | 135.00 | 135.00 | 1,652,400 |
| 2026-03-17 | 135.00 | 139.00 | 130.00 | 134.00 | 134.00 | 1,862,700 |
| 2026-03-16 | 153.00 | 153.00 | 131.00 | 135.00 | 135.00 | 7,535,100 |
| 2026-03-13 | 161.00 | 161.00 | 150.00 | 153.00 | 153.00 | 928,600 |
| 2026-03-12 | 164.00 | 167.00 | 156.00 | 164.00 | 164.00 | 2,042,000 |
| 2026-03-11 | 160.00 | 180.00 | 160.00 | 164.00 | 164.00 | 2,365,300 |
| 2026-03-10 | 161.00 | 162.00 | 156.00 | 160.00 | 160.00 | 680,300 |
| 2026-03-09 | 160.00 | 175.00 | 155.00 | 157.00 | 157.00 | 3,784,400 |
| 2026-03-06 | 187.00 | 187.00 | 177.00 | 182.00 | 182.00 | 556,900 |
| 2026-03-05 | 176.00 | 188.00 | 176.00 | 184.00 | 184.00 | 1,337,200 |
| 2026-03-04 | 186.00 | 190.00 | 171.00 | 175.00 | 175.00 | 3,107,400 |
| 2026-03-03 | 186.00 | 193.00 | 185.00 | 188.00 | 188.00 | 1,571,800 |
| 2026-03-02 | 197.00 | 200.00 | 181.00 | 183.00 | 183.00 | 3,913,100 |
| 2026-02-27 | 210.00 | 212.00 | 193.00 | 200.00 | 200.00 | 3,168,200 |
| 2026-02-26 | 191.00 | 240.00 | 188.00 | 208.00 | 208.00 | 25,820,200 |
| 2026-02-25 | 196.00 | 197.00 | 185.00 | 191.00 | 191.00 | 1,821,500 |
| 2026-02-24 | 204.00 | 206.00 | 194.00 | 196.00 | 196.00 | 1,919,300 |
| 2026-02-23 | 206.00 | 212.00 | 204.00 | 204.00 | 204.00 | 1,685,100 |
| 2026-02-20 | 210.00 | 212.00 | 204.00 | 206.00 | 206.00 | 2,384,500 |
| 2026-02-19 | 210.00 | 216.00 | 208.00 | 214.00 | 214.00 | 1,921,600 |
| 2026-02-18 | 212.00 | 218.00 | 206.00 | 210.00 | 210.00 | 2,957,000 |
| 2026-02-13 | 216.00 | 216.00 | 206.00 | 212.00 | 212.00 | 1,888,800 |
| 2026-02-12 | 222.00 | 224.00 | 216.00 | 216.00 | 216.00 | 2,438,300 |
| 2026-02-11 | 218.00 | 226.00 | 214.00 | 222.00 | 222.00 | 7,817,100 |
| 2026-02-10 | 260.00 | 270.00 | 206.00 | 222.00 | 222.00 | 47,158,300 |
| 2026-02-09 | 172.00 | 230.00 | 172.00 | 230.00 | 230.00 | 33,029,400 |
| 2026-02-06 | 178.00 | 183.00 | 170.00 | 171.00 | 171.00 | 1,678,500 |
| 2026-02-05 | 190.00 | 192.00 | 174.00 | 183.00 | 183.00 | 1,264,900 |
| 2026-02-04 | 189.00 | 197.00 | 182.00 | 190.00 | 190.00 | 694,700 |
| 2026-02-03 | 177.00 | 199.00 | 169.00 | 188.00 | 188.00 | 3,911,700 |
| 2026-02-02 | 208.00 | 230.00 | 176.00 | 176.00 | 176.00 | 3,658,800 |
| 2026-01-30 | 202.00 | 230.00 | 202.00 | 206.00 | 206.00 | 1,591,200 |
| 2026-01-29 | 208.00 | 212.00 | 181.00 | 200.00 | 200.00 | 5,554,100 |
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.