Puri Global Sukses Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 3,260,500 |
| 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 |
| 2025-10-17 | 280.00 | 336.00 | 258.00 | 280.00 | 280.00 | 17,854,100 |
| 2025-10-16 | 240.00 | 274.00 | 199.00 | 274.00 | 274.00 | 14,355,600 |
| 2025-10-15 | 286.00 | 322.00 | 220.00 | 220.00 | 220.00 | 43,057,900 |
| 2025-10-14 | 193.00 | 258.00 | 191.00 | 258.00 | 258.00 | 17,136,300 |
| 2025-10-13 | 190.00 | 195.00 | 188.00 | 192.00 | 192.00 | 273,000 |
| 2025-10-10 | 191.00 | 191.00 | 187.00 | 190.00 | 190.00 | 36,400 |
| 2025-10-09 | 191.00 | 191.00 | 186.00 | 190.00 | 190.00 | 87,200 |
| 2025-10-08 | 191.00 | 191.00 | 187.00 | 188.00 | 188.00 | 57,500 |
| 2025-10-07 | 190.00 | 193.00 | 186.00 | 191.00 | 191.00 | 161,600 |
| 2025-10-06 | 191.00 | 192.00 | 187.00 | 190.00 | 190.00 | 72,500 |
| 2025-10-03 | 193.00 | 193.00 | 190.00 | 191.00 | 191.00 | 88,800 |
| 2025-10-02 | 191.00 | 198.00 | 189.00 | 193.00 | 193.00 | 208,400 |
| 2025-10-01 | 192.00 | 192.00 | 189.00 | 191.00 | 191.00 | 193,900 |
| 2025-09-30 | 192.00 | 192.00 | 188.00 | 190.00 | 190.00 | 244,300 |
| 2025-09-29 | 190.00 | 193.00 | 188.00 | 191.00 | 191.00 | 196,100 |
| 2025-09-26 | 190.00 | 198.00 | 188.00 | 190.00 | 190.00 | 193,500 |
| 2025-09-25 | 193.00 | 196.00 | 186.00 | 191.00 | 191.00 | 630,100 |
| 2025-09-24 | 191.00 | 224.00 | 189.00 | 193.00 | 193.00 | 3,884,100 |
| 2025-09-23 | 194.00 | 194.00 | 189.00 | 193.00 | 193.00 | 100,100 |
| 2025-09-22 | 189.00 | 194.00 | 189.00 | 191.00 | 191.00 | 76,400 |
| 2025-09-19 | 194.00 | 194.00 | 186.00 | 189.00 | 189.00 | 238,700 |
| 2025-09-18 | 199.00 | 202.00 | 195.00 | 196.00 | 196.00 | 387,900 |
| 2025-09-17 | 198.00 | 218.00 | 191.00 | 199.00 | 199.00 | 2,240,000 |
| 2025-09-16 | 193.00 | 210.00 | 188.00 | 198.00 | 198.00 | 1,993,300 |
| 2025-09-15 | 193.00 | 196.00 | 189.00 | 193.00 | 193.00 | 503,200 |
| 2025-09-12 | 187.00 | 206.00 | 187.00 | 192.00 | 192.00 | 1,553,700 |
| 2025-09-11 | 191.00 | 191.00 | 182.00 | 188.00 | 188.00 | 40,600 |
| 2025-09-10 | 187.00 | 189.00 | 182.00 | 186.00 | 186.00 | 236,800 |
| 2025-09-09 | 185.00 | 190.00 | 182.00 | 187.00 | 187.00 | 106,400 |
| 2025-09-08 | 192.00 | 192.00 | 185.00 | 185.00 | 185.00 | 93,500 |
| 2025-09-05 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-09-04 | 192.00 | 192.00 | 185.00 | 185.00 | 185.00 | 293,100 |
| 2025-09-03 | 188.00 | 190.00 | 186.00 | 189.00 | 189.00 | 271,000 |
| 2025-09-02 | 191.00 | 191.00 | 182.00 | 188.00 | 188.00 | 282,900 |
| 2025-09-01 | 186.00 | 216.00 | 181.00 | 186.00 | 186.00 | 1,802,500 |
| 2025-08-29 | 190.00 | 192.00 | 180.00 | 191.00 | 191.00 | 803,100 |
| 2025-08-28 | 192.00 | 192.00 | 186.00 | 190.00 | 190.00 | 200,400 |
| 2025-08-27 | 190.00 | 193.00 | 188.00 | 192.00 | 192.00 | 79,000 |
| 2025-08-26 | 188.00 | 192.00 | 187.00 | 190.00 | 190.00 | 140,500 |
| 2025-08-25 | 192.00 | 192.00 | 185.00 | 187.00 | 187.00 | 362,500 |
| 2025-08-22 | 191.00 | 194.00 | 190.00 | 192.00 | 192.00 | 458,400 |
| 2025-08-21 | 194.00 | 198.00 | 189.00 | 190.00 | 190.00 | 728,600 |
| 2025-08-20 | 182.00 | 232.00 | 180.00 | 189.00 | 189.00 | 8,538,200 |
| 2025-08-19 | 182.00 | 183.00 | 180.00 | 181.00 | 181.00 | 200,300 |
| 2025-08-18 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-08-15 | 181.00 | 182.00 | 180.00 | 180.00 | 180.00 | 199,500 |
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.