Puri Global Sukses Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 182.00 | 185.00 | 179.00 | 182.00 | 182.00 | 28,600 |
| 2025-08-13 | 181.00 | 184.00 | 179.00 | 179.00 | 179.00 | 553,400 |
| 2025-08-12 | 184.00 | 184.00 | 180.00 | 181.00 | 181.00 | 103,100 |
| 2025-08-11 | 181.00 | 185.00 | 176.00 | 184.00 | 184.00 | 412,600 |
| 2025-08-08 | 183.00 | 187.00 | 176.00 | 179.00 | 179.00 | 829,200 |
| 2025-08-07 | 194.00 | 195.00 | 180.00 | 183.00 | 183.00 | 1,702,500 |
| 2025-08-06 | 185.00 | 226.00 | 178.00 | 191.00 | 191.00 | 15,255,000 |
| 2025-08-05 | 185.00 | 185.00 | 182.00 | 185.00 | 185.00 | 37,200 |
| 2025-08-04 | 186.00 | 197.00 | 183.00 | 183.00 | 183.00 | 204,900 |
| 2025-08-01 | 180.00 | 183.00 | 180.00 | 182.00 | 182.00 | 62,800 |
| 2025-07-31 | 185.00 | 186.00 | 181.00 | 184.00 | 184.00 | 61,900 |
| 2025-07-30 | 185.00 | 186.00 | 183.00 | 185.00 | 185.00 | 49,100 |
| 2025-07-29 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | 55,300 |
| 2025-07-28 | 186.00 | 187.00 | 184.00 | 186.00 | 186.00 | 152,400 |
| 2025-07-25 | 182.00 | 186.00 | 182.00 | 186.00 | 186.00 | 62,700 |
| 2025-07-24 | 186.00 | 187.00 | 181.00 | 183.00 | 183.00 | 245,700 |
| 2025-07-23 | 185.00 | 191.00 | 185.00 | 186.00 | 186.00 | 810,000 |
| 2025-07-22 | 186.00 | 187.00 | 181.00 | 184.00 | 184.00 | 42,300 |
| 2025-07-21 | 184.00 | 187.00 | 182.00 | 186.00 | 186.00 | 121,500 |
| 2025-07-18 | 186.00 | 186.00 | 183.00 | 184.00 | 184.00 | 23,000 |
| 2025-07-17 | 185.00 | 188.00 | 178.00 | 186.00 | 186.00 | 301,500 |
| 2025-07-16 | 189.00 | 189.00 | 184.00 | 186.00 | 186.00 | 51,200 |
| 2025-07-15 | 186.00 | 187.00 | 184.00 | 186.00 | 186.00 | 138,300 |
| 2025-07-14 | 187.00 | 187.00 | 183.00 | 186.00 | 186.00 | 129,300 |
| 2025-07-11 | 187.00 | 189.00 | 186.00 | 187.00 | 187.00 | 60,500 |
| 2025-07-10 | 190.00 | 190.00 | 185.00 | 188.00 | 188.00 | 124,000 |
| 2025-07-09 | 186.00 | 189.00 | 186.00 | 186.00 | 186.00 | 147,100 |
| 2025-07-08 | 187.00 | 190.00 | 185.00 | 187.00 | 187.00 | 209,400 |
| 2025-07-07 | 180.00 | 190.00 | 178.00 | 187.00 | 187.00 | 730,800 |
| 2025-07-04 | 186.00 | 246.00 | 179.00 | 180.00 | 180.00 | 7,428,500 |
| 2025-07-03 | 192.00 | 192.00 | 187.00 | 188.00 | 188.00 | 24,300 |
| 2025-07-02 | 187.00 | 192.00 | 187.00 | 188.00 | 188.00 | 122,400 |
| 2025-07-01 | 185.00 | 193.00 | 181.00 | 187.00 | 187.00 | 82,000 |
| 2025-06-30 | 187.00 | 194.00 | 187.00 | 193.00 | 193.00 | 24,000 |
| 2025-06-26 | 193.00 | 195.00 | 187.00 | 191.00 | 191.00 | 53,100 |
| 2025-06-25 | 195.00 | 195.00 | 190.00 | 193.00 | 193.00 | 2,000 |
| 2025-06-24 | 189.00 | 194.00 | 185.00 | 194.00 | 194.00 | 105,300 |
| 2025-06-23 | 193.00 | 196.00 | 190.00 | 191.00 | 191.00 | 145,800 |
| 2025-06-20 | 195.00 | 202.00 | 194.00 | 196.00 | 196.00 | 138,200 |
| 2025-06-19 | 199.00 | 199.00 | 193.00 | 193.00 | 193.00 | 231,900 |
| 2025-06-18 | 206.00 | 206.00 | 194.00 | 198.00 | 198.00 | 293,100 |
| 2025-06-17 | 193.00 | 236.00 | 193.00 | 208.00 | 208.00 | 540,900 |
| 2025-06-16 | 194.00 | 199.00 | 193.00 | 195.00 | 195.00 | 67,200 |
| 2025-06-13 | 199.00 | 199.00 | 198.00 | 198.00 | 198.00 | 46,700 |
| 2025-06-12 | 199.00 | 202.00 | 198.00 | 198.00 | 198.00 | 66,400 |
| 2025-06-11 | 198.00 | 199.00 | 196.00 | 199.00 | 199.00 | 43,100 |
| 2025-06-10 | 197.00 | 197.00 | 195.00 | 197.00 | 197.00 | 126,600 |
| 2025-06-05 | 200.00 | 202.00 | 191.00 | 197.00 | 197.00 | 177,500 |
| 2025-06-04 | 202.00 | 202.00 | 195.00 | 200.00 | 200.00 | 60,700 |
| 2025-06-03 | 195.00 | 198.00 | 194.00 | 194.00 | 194.00 | 131,500 |
| 2025-06-02 | 200.00 | 200.00 | 194.00 | 196.00 | 196.00 | 148,500 |
| 2025-05-28 | 202.00 | 202.00 | 196.00 | 198.00 | 198.00 | 125,300 |
| 2025-05-27 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 302,000 |
| 2025-05-26 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 88,900 |
| 2025-05-23 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 137,100 |
| 2025-05-22 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 79,200 |
| 2025-05-21 | 200.00 | 210.00 | 200.00 | 206.00 | 206.00 | 191,900 |
| 2025-05-20 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 158,200 |
| 2025-05-19 | 204.00 | 208.00 | 204.00 | 204.00 | 204.00 | 231,800 |
| 2025-05-16 | 199.00 | 212.00 | 199.00 | 204.00 | 204.00 | 370,100 |
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.