Puri Global Sukses Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 250.00 | 258.00 | 212.00 | 212.00 | 212.00 | 4,363,500 |
| 2026-01-27 | 250.00 | 260.00 | 246.00 | 248.00 | 248.00 | 744,700 |
| 2026-01-26 | 258.00 | 260.00 | 242.00 | 250.00 | 250.00 | 1,423,400 |
| 2026-01-23 | 274.00 | 274.00 | 248.00 | 254.00 | 254.00 | 3,297,600 |
| 2026-01-22 | 274.00 | 276.00 | 264.00 | 272.00 | 272.00 | 1,861,600 |
| 2026-01-21 | 282.00 | 284.00 | 268.00 | 272.00 | 272.00 | 3,063,900 |
| 2026-01-20 | 274.00 | 292.00 | 268.00 | 282.00 | 282.00 | 6,884,500 |
| 2026-01-19 | 264.00 | 276.00 | 262.00 | 270.00 | 270.00 | 4,608,300 |
| 2026-01-16 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-01-15 | 278.00 | 278.00 | 264.00 | 264.00 | 264.00 | 5,133,100 |
| 2026-01-14 | 276.00 | 280.00 | 266.00 | 274.00 | 274.00 | 3,067,300 |
| 2026-01-13 | 306.00 | 308.00 | 278.00 | 280.00 | 280.00 | 8,609,500 |
| 2026-01-12 | 270.00 | 312.00 | 270.00 | 294.00 | 294.00 | 34,958,700 |
| 2026-01-09 | 258.00 | 300.00 | 252.00 | 266.00 | 266.00 | 18,537,200 |
| 2026-01-08 | 262.00 | 262.00 | 256.00 | 258.00 | 258.00 | 2,244,900 |
| 2026-01-07 | 262.00 | 268.00 | 254.00 | 258.00 | 258.00 | 4,319,000 |
| 2026-01-06 | 252.00 | 274.00 | 252.00 | 260.00 | 260.00 | 5,899,300 |
| 2026-01-05 | 260.00 | 260.00 | 246.00 | 252.00 | 252.00 | 5,365,900 |
| 2026-01-02 | 258.00 | 260.00 | 242.00 | 256.00 | 256.00 | 4,223,400 |
| 2026-01-01 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2025-12-31 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2025-12-30 | 244.00 | 282.00 | 244.00 | 258.00 | 258.00 | 8,809,400 |
| 2025-12-29 | 244.00 | 252.00 | 232.00 | 248.00 | 248.00 | 4,365,500 |
| 2025-12-26 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2025-12-25 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2025-12-24 | 248.00 | 264.00 | 236.00 | 244.00 | 244.00 | 6,628,000 |
| 2025-12-23 | 246.00 | 250.00 | 236.00 | 240.00 | 240.00 | 6,647,400 |
| 2025-12-22 | 278.00 | 278.00 | 240.00 | 246.00 | 246.00 | 10,757,700 |
| 2025-12-19 | 292.00 | 292.00 | 264.00 | 270.00 | 270.00 | 5,014,600 |
| 2025-12-18 | 302.00 | 304.00 | 288.00 | 290.00 | 290.00 | 2,815,300 |
| 2025-12-17 | 286.00 | 302.00 | 280.00 | 300.00 | 300.00 | 4,461,800 |
| 2025-12-16 | 274.00 | 288.00 | 274.00 | 286.00 | 286.00 | 3,610,700 |
| 2025-12-15 | 296.00 | 304.00 | 270.00 | 274.00 | 274.00 | 7,244,900 |
| 2025-12-12 | 288.00 | 346.00 | 282.00 | 296.00 | 296.00 | 26,216,700 |
| 2025-12-11 | 308.00 | 314.00 | 284.00 | 286.00 | 286.00 | 8,476,700 |
| 2025-12-10 | 324.00 | 326.00 | 302.00 | 308.00 | 308.00 | 10,658,100 |
| 2025-12-09 | 338.00 | 340.00 | 322.00 | 324.00 | 324.00 | 7,165,000 |
| 2025-12-08 | 330.00 | 338.00 | 320.00 | 334.00 | 334.00 | 7,698,000 |
| 2025-12-05 | 336.00 | 340.00 | 330.00 | 330.00 | 330.00 | 4,108,900 |
| 2025-12-04 | 342.00 | 346.00 | 328.00 | 336.00 | 336.00 | 6,275,200 |
| 2025-12-03 | 338.00 | 360.00 | 320.00 | 342.00 | 342.00 | 14,407,800 |
| 2025-12-02 | 362.00 | 364.00 | 332.00 | 336.00 | 336.00 | 19,919,200 |
| 2025-12-01 | 386.00 | 400.00 | 352.00 | 362.00 | 362.00 | 29,390,000 |
| 2025-11-28 | 414.00 | 430.00 | 380.00 | 386.00 | 386.00 | 40,889,200 |
| 2025-11-27 | 430.00 | 484.00 | 400.00 | 412.00 | 412.00 | 244,053,500 |
| 2025-11-26 | 326.00 | 452.00 | 308.00 | 434.00 | 434.00 | 601,409,900 |
| 2025-11-25 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 10,155,400 |
| 2025-11-24 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 8,502,200 |
| 2025-11-21 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 8,220,200 |
| 2025-11-20 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 9,285,800 |
| 2025-11-19 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 4,837,000 |
| 2025-11-18 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 5,006,000 |
| 2025-11-17 | 1,180.00 | 1,385.00 | 945.00 | 945.00 | 945.00 | 32,202,700 |
| 2025-11-14 | 1,080.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,110.00 | 31,095,400 |
| 2025-11-13 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 1,353,600 |
| 2025-11-12 | 810.00 | 810.00 | 670.00 | 810.00 | 810.00 | 9,664,100 |
| 2025-11-11 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 2,039,100 |
| 2025-11-10 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 2,105,900 |
| 2025-11-07 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 1,589,500 |
| 2025-11-06 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 3,260,500 |
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.