Puri Global Sukses Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 420.00 | 510.00 | 420.00 | 510.00 | 510.00 | 7,520,100 |
| 2025-11-04 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0 |
| 2025-11-03 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0 |
| 2025-10-31 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0 |
| 2025-10-30 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0 |
| 2025-10-29 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0 |
| 2025-10-28 | 372.00 | 464.00 | 344.00 | 464.00 | 464.00 | 75,443,200 |
| 2025-10-27 | 266.00 | 378.00 | 266.00 | 372.00 | 372.00 | 53,131,500 |
| 2025-10-24 | 452.00 | 452.00 | 308.00 | 308.00 | 308.00 | 8,471,600 |
| 2025-10-23 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2025-10-22 | 302.00 | 374.00 | 292.00 | 362.00 | 362.00 | 66,368,900 |
| 2025-10-21 | 290.00 | 314.00 | 280.00 | 300.00 | 300.00 | 12,063,900 |
| 2025-10-20 | 300.00 | 330.00 | 240.00 | 288.00 | 288.00 | 30,150,400 |
← NewerPage 5 of 5 · 253 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.