Puri Global Sukses Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 196.00 | 198.00 | 195.00 | 198.00 | 198.00 | 75,500 |
| 2025-05-14 | 197.00 | 199.00 | 195.00 | 198.00 | 198.00 | 154,100 |
| 2025-05-09 | 202.00 | 202.00 | 197.00 | 197.00 | 197.00 | 280,500 |
| 2025-05-08 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | 188,500 |
| 2025-05-07 | 200.00 | 212.00 | 197.00 | 208.00 | 208.00 | 594,100 |
| 2025-05-06 | 199.00 | 204.00 | 198.00 | 202.00 | 202.00 | 204,400 |
| 2025-05-05 | 196.00 | 200.00 | 196.00 | 200.00 | 200.00 | 148,400 |
| 2025-05-02 | 200.00 | 200.00 | 194.00 | 196.00 | 196.00 | 290,000 |
| 2025-04-30 | 204.00 | 204.00 | 193.00 | 196.00 | 196.00 | 380,000 |
| 2025-04-29 | 210.00 | 230.00 | 195.00 | 200.00 | 200.00 | 2,610,100 |
| 2025-04-28 | 198.00 | 218.00 | 195.00 | 210.00 | 210.00 | 1,372,100 |
| 2025-04-25 | 191.00 | 202.00 | 191.00 | 196.00 | 196.00 | 400,200 |
| 2025-04-24 | 191.00 | 193.00 | 189.00 | 192.00 | 192.00 | 62,000 |
| 2025-04-23 | 192.00 | 194.00 | 188.00 | 190.00 | 190.00 | 579,800 |
| 2025-04-22 | 188.00 | 195.00 | 188.00 | 191.00 | 191.00 | 742,500 |
| 2025-04-21 | 179.00 | 194.00 | 179.00 | 188.00 | 188.00 | 311,200 |
| 2025-04-17 | 178.00 | 180.00 | 175.00 | 178.00 | 178.00 | 65,400 |
| 2025-04-16 | 181.00 | 186.00 | 177.00 | 178.00 | 178.00 | 65,500 |
| 2025-04-15 | 175.00 | 185.00 | 175.00 | 180.00 | 180.00 | 72,400 |
| 2025-04-14 | 172.00 | 180.00 | 170.00 | 179.00 | 179.00 | 143,800 |
| 2025-04-11 | 180.00 | 180.00 | 169.00 | 175.00 | 175.00 | 66,500 |
| 2025-04-10 | 174.00 | 183.00 | 174.00 | 177.00 | 177.00 | 78,600 |
| 2025-04-09 | 176.00 | 180.00 | 170.00 | 174.00 | 174.00 | 71,800 |
| 2025-04-08 | 186.00 | 186.00 | 165.00 | 175.00 | 175.00 | 506,800 |
| 2025-03-27 | 197.00 | 198.00 | 190.00 | 191.00 | 191.00 | 122,900 |
| 2025-03-26 | 192.00 | 199.00 | 188.00 | 196.00 | 196.00 | 204,500 |
| 2025-03-25 | 202.00 | 216.00 | 190.00 | 192.00 | 192.00 | 2,307,200 |
| 2025-03-24 | 197.00 | 204.00 | 193.00 | 196.00 | 196.00 | 2,648,900 |
| 2025-03-21 | 198.00 | 200.00 | 193.00 | 196.00 | 196.00 | 197,300 |
| 2025-03-20 | 199.00 | 204.00 | 196.00 | 197.00 | 197.00 | 339,000 |
| 2025-03-19 | 210.00 | 238.00 | 190.00 | 200.00 | 200.00 | 7,476,900 |
| 2025-03-18 | 200.00 | 206.00 | 197.00 | 204.00 | 204.00 | 280,600 |
| 2025-03-17 | 206.00 | 212.00 | 200.00 | 200.00 | 200.00 | 249,800 |
| 2025-03-14 | 206.00 | 214.00 | 202.00 | 206.00 | 206.00 | 426,600 |
| 2025-03-13 | 198.00 | 224.00 | 198.00 | 206.00 | 206.00 | 1,585,200 |
| 2025-03-12 | 206.00 | 210.00 | 195.00 | 198.00 | 198.00 | 921,400 |
| 2025-03-11 | 212.00 | 212.00 | 198.00 | 206.00 | 206.00 | 1,012,100 |
| 2025-03-10 | 236.00 | 240.00 | 212.00 | 212.00 | 212.00 | 1,538,300 |
| 2025-03-07 | 200.00 | 248.00 | 200.00 | 236.00 | 236.00 | 5,493,600 |
| 2025-03-06 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 181,200 |
| 2025-03-05 | 199.00 | 212.00 | 199.00 | 200.00 | 200.00 | 769,800 |
| 2025-03-04 | 218.00 | 218.00 | 197.00 | 199.00 | 199.00 | 591,900 |
| 2025-03-03 | 198.00 | 214.00 | 198.00 | 202.00 | 202.00 | 854,900 |
| 2025-02-28 | 220.00 | 220.00 | 193.00 | 198.00 | 198.00 | 2,003,500 |
| 2025-02-27 | 236.00 | 242.00 | 220.00 | 220.00 | 220.00 | 889,700 |
| 2025-02-26 | 222.00 | 238.00 | 220.00 | 230.00 | 230.00 | 1,360,600 |
| 2025-02-25 | 232.00 | 236.00 | 218.00 | 220.00 | 220.00 | 1,259,300 |
| 2025-02-24 | 248.00 | 252.00 | 226.00 | 232.00 | 232.00 | 2,010,100 |
| 2025-02-21 | 262.00 | 282.00 | 246.00 | 246.00 | 246.00 | 5,067,400 |
| 2025-02-20 | 322.00 | 332.00 | 258.00 | 260.00 | 260.00 | 12,130,300 |
| 2025-02-19 | 372.00 | 380.00 | 316.00 | 322.00 | 322.00 | 15,956,700 |
| 2025-02-18 | 370.00 | 384.00 | 366.00 | 372.00 | 372.00 | 14,246,800 |
| 2025-02-17 | 354.00 | 376.00 | 352.00 | 370.00 | 370.00 | 6,800,400 |
| 2025-02-14 | 338.00 | 360.00 | 334.00 | 354.00 | 354.00 | 8,400,800 |
| 2025-02-13 | 336.00 | 342.00 | 334.00 | 338.00 | 338.00 | 4,436,400 |
| 2025-02-12 | 334.00 | 340.00 | 330.00 | 336.00 | 336.00 | 3,493,000 |
| 2025-02-11 | 334.00 | 342.00 | 332.00 | 334.00 | 334.00 | 4,219,900 |
| 2025-02-10 | 350.00 | 366.00 | 324.00 | 334.00 | 334.00 | 21,317,400 |
| 2025-02-07 | 336.00 | 356.00 | 330.00 | 350.00 | 350.00 | 26,168,600 |
| 2025-02-06 | 338.00 | 342.00 | 322.00 | 336.00 | 336.00 | 10,285,500 |
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.