Puri Global Sukses Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 171.00 | 177.00 | 169.00 | 170.00 | 170.00 | 730,500 |
| 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 |
← NewerPage 3 of 3 · 132 trading days
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.