Puri Global Sukses Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 370.00 | 370.00 | 322.00 | 338.00 | 338.00 | 18,748,500 |
| 2025-02-04 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-02-03 | 308.00 | 380.00 | 306.00 | 380.00 | 380.00 | 3,579,500 |
| 2025-01-31 | 306.00 | 318.00 | 292.00 | 308.00 | 308.00 | 7,240,600 |
| 2025-01-30 | 300.00 | 310.00 | 296.00 | 306.00 | 306.00 | 924,700 |
| 2025-01-24 | 312.00 | 312.00 | 300.00 | 300.00 | 300.00 | 1,484,700 |
| 2025-01-23 | 322.00 | 328.00 | 308.00 | 310.00 | 310.00 | 6,402,800 |
| 2025-01-22 | 328.00 | 334.00 | 322.00 | 322.00 | 322.00 | 5,773,800 |
| 2025-01-21 | 328.00 | 334.00 | 322.00 | 328.00 | 328.00 | 5,064,200 |
| 2025-01-20 | 320.00 | 334.00 | 316.00 | 328.00 | 328.00 | 8,063,900 |
| 2025-01-17 | 322.00 | 346.00 | 312.00 | 320.00 | 320.00 | 20,360,400 |
| 2025-01-16 | 306.00 | 316.00 | 304.00 | 312.00 | 312.00 | 5,578,600 |
| 2025-01-15 | 290.00 | 306.00 | 290.00 | 304.00 | 304.00 | 3,991,600 |
| 2025-01-14 | 318.00 | 328.00 | 272.00 | 290.00 | 290.00 | 10,427,500 |
| 2025-01-13 | 292.00 | 318.00 | 284.00 | 318.00 | 318.00 | 10,736,800 |
| 2025-01-10 | 276.00 | 294.00 | 272.00 | 288.00 | 288.00 | 5,330,200 |
| 2025-01-09 | 270.00 | 278.00 | 270.00 | 274.00 | 274.00 | 2,715,700 |
| 2025-01-08 | 284.00 | 284.00 | 252.00 | 270.00 | 270.00 | 4,951,800 |
| 2025-01-07 | 292.00 | 292.00 | 282.00 | 284.00 | 284.00 | 3,811,000 |
| 2025-01-06 | 278.00 | 294.00 | 278.00 | 290.00 | 290.00 | 7,054,700 |
| 2025-01-03 | 290.00 | 300.00 | 260.00 | 276.00 | 276.00 | 12,469,500 |
| 2025-01-02 | 280.00 | 294.00 | 276.00 | 288.00 | 288.00 | 15,275,300 |
| 2024-12-30 | 252.00 | 280.00 | 250.00 | 278.00 | 278.00 | 43,239,100 |
| 2024-12-27 | 214.00 | 256.00 | 204.00 | 250.00 | 250.00 | 22,992,900 |
| 2024-12-24 | 214.00 | 216.00 | 202.00 | 214.00 | 214.00 | 110,200 |
| 2024-12-23 | 212.00 | 220.00 | 200.00 | 212.00 | 212.00 | 162,900 |
| 2024-12-20 | 212.00 | 214.00 | 208.00 | 214.00 | 214.00 | 47,100 |
| 2024-12-19 | 202.00 | 214.00 | 200.00 | 212.00 | 212.00 | 54,700 |
| 2024-12-18 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | 39,600 |
| 2024-12-17 | 200.00 | 234.00 | 200.00 | 214.00 | 214.00 | 359,200 |
| 2024-12-16 | 218.00 | 218.00 | 210.00 | 216.00 | 216.00 | 55,000 |
| 2024-12-13 | 218.00 | 218.00 | 206.00 | 218.00 | 218.00 | 88,800 |
| 2024-12-12 | 218.00 | 220.00 | 210.00 | 218.00 | 218.00 | 66,600 |
| 2024-12-11 | 200.00 | 222.00 | 200.00 | 220.00 | 220.00 | 757,400 |
| 2024-12-10 | 214.00 | 222.00 | 212.00 | 220.00 | 220.00 | 154,600 |
| 2024-12-09 | 222.00 | 224.00 | 214.00 | 220.00 | 220.00 | 167,100 |
| 2024-12-06 | 218.00 | 226.00 | 210.00 | 220.00 | 220.00 | 343,100 |
| 2024-12-05 | 222.00 | 234.00 | 218.00 | 218.00 | 218.00 | 319,100 |
| 2024-12-04 | 210.00 | 238.00 | 202.00 | 222.00 | 222.00 | 3,494,600 |
| 2024-12-03 | 218.00 | 220.00 | 208.00 | 208.00 | 208.00 | 962,100 |
| 2024-12-02 | 206.00 | 232.00 | 200.00 | 216.00 | 216.00 | 3,695,100 |
| 2024-11-29 | 212.00 | 212.00 | 196.00 | 206.00 | 206.00 | 779,700 |
| 2024-11-28 | 222.00 | 224.00 | 200.00 | 202.00 | 202.00 | 3,108,800 |
| 2024-11-26 | 198.00 | 246.00 | 192.00 | 220.00 | 220.00 | 12,701,200 |
| 2024-11-25 | 196.00 | 202.00 | 190.00 | 198.00 | 198.00 | 174,800 |
| 2024-11-22 | 199.00 | 199.00 | 191.00 | 193.00 | 193.00 | 8,400 |
| 2024-11-21 | 192.00 | 202.00 | 192.00 | 197.00 | 197.00 | 37,500 |
| 2024-11-20 | 194.00 | 195.00 | 190.00 | 190.00 | 190.00 | 10,300 |
| 2024-11-19 | 193.00 | 197.00 | 187.00 | 187.00 | 187.00 | 44,600 |
| 2024-11-18 | 192.00 | 206.00 | 186.00 | 199.00 | 199.00 | 247,700 |
| 2024-11-15 | 204.00 | 204.00 | 194.00 | 195.00 | 195.00 | 18,200 |
| 2024-11-14 | 200.00 | 206.00 | 194.00 | 198.00 | 198.00 | 84,200 |
| 2024-11-13 | 196.00 | 202.00 | 196.00 | 200.00 | 200.00 | 124,600 |
| 2024-11-12 | 198.00 | 199.00 | 192.00 | 197.00 | 197.00 | 102,100 |
| 2024-11-11 | 196.00 | 200.00 | 190.00 | 199.00 | 199.00 | 203,200 |
| 2024-11-08 | 194.00 | 199.00 | 190.00 | 196.00 | 196.00 | 205,200 |
| 2024-11-07 | 192.00 | 194.00 | 188.00 | 193.00 | 193.00 | 471,300 |
| 2024-11-06 | 190.00 | 199.00 | 184.00 | 188.00 | 188.00 | 510,500 |
| 2024-11-05 | 206.00 | 208.00 | 176.00 | 185.00 | 185.00 | 3,075,700 |
| 2024-11-04 | 222.00 | 276.00 | 204.00 | 204.00 | 204.00 | 21,084,400 |
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.