Puri Global Sukses Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 224.00 | 224.00 | 214.00 | 222.00 | 222.00 | 25,800 |
| 2024-10-31 | 214.00 | 224.00 | 212.00 | 220.00 | 220.00 | 268,900 |
| 2024-10-30 | 212.00 | 218.00 | 208.00 | 214.00 | 214.00 | 187,600 |
| 2024-10-29 | 224.00 | 224.00 | 212.00 | 212.00 | 212.00 | 57,700 |
| 2024-10-28 | 214.00 | 220.00 | 210.00 | 216.00 | 216.00 | 104,400 |
| 2024-10-25 | 214.00 | 222.00 | 210.00 | 216.00 | 216.00 | 161,200 |
| 2024-10-24 | 220.00 | 224.00 | 216.00 | 216.00 | 216.00 | 127,500 |
| 2024-10-23 | 218.00 | 234.00 | 212.00 | 220.00 | 220.00 | 3,063,400 |
| 2024-10-22 | 208.00 | 224.00 | 208.00 | 218.00 | 218.00 | 570,300 |
| 2024-10-21 | 240.00 | 246.00 | 224.00 | 224.00 | 224.00 | 1,734,100 |
| 2024-10-18 | 246.00 | 266.00 | 214.00 | 240.00 | 240.00 | 5,916,000 |
| 2024-10-17 | 202.00 | 254.00 | 199.00 | 246.00 | 246.00 | 13,652,700 |
| 2024-10-16 | 198.00 | 208.00 | 198.00 | 204.00 | 204.00 | 693,600 |
| 2024-10-15 | 194.00 | 216.00 | 188.00 | 198.00 | 198.00 | 2,775,000 |
| 2024-10-14 | 196.00 | 196.00 | 190.00 | 192.00 | 192.00 | 561,000 |
| 2024-10-11 | 174.00 | 222.00 | 174.00 | 196.00 | 196.00 | 6,134,200 |
| 2024-10-10 | 179.00 | 179.00 | 173.00 | 174.00 | 174.00 | 64,000 |
| 2024-10-09 | 180.00 | 182.00 | 177.00 | 180.00 | 180.00 | 8,500 |
| 2024-10-08 | 178.00 | 182.00 | 170.00 | 182.00 | 182.00 | 190,800 |
| 2024-10-07 | 179.00 | 179.00 | 174.00 | 178.00 | 178.00 | 107,200 |
| 2024-10-04 | 178.00 | 180.00 | 171.00 | 179.00 | 179.00 | 514,400 |
| 2024-10-03 | 172.00 | 179.00 | 171.00 | 178.00 | 178.00 | 715,300 |
| 2024-10-02 | 177.00 | 177.00 | 171.00 | 171.00 | 171.00 | 85,500 |
| 2024-10-01 | 175.00 | 177.00 | 171.00 | 176.00 | 176.00 | 115,900 |
| 2024-09-30 | 172.00 | 175.00 | 171.00 | 175.00 | 175.00 | 398,700 |
| 2024-09-27 | 177.00 | 177.00 | 171.00 | 173.00 | 173.00 | 56,900 |
| 2024-09-26 | 178.00 | 178.00 | 175.00 | 176.00 | 176.00 | 110,700 |
| 2024-09-25 | 176.00 | 180.00 | 174.00 | 178.00 | 178.00 | 134,400 |
| 2024-09-24 | 175.00 | 180.00 | 172.00 | 176.00 | 176.00 | 297,500 |
| 2024-09-23 | 174.00 | 180.00 | 171.00 | 176.00 | 176.00 | 340,800 |
| 2024-09-20 | 173.00 | 175.00 | 171.00 | 174.00 | 174.00 | 149,500 |
| 2024-09-19 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | 255,500 |
| 2024-09-18 | 177.00 | 177.00 | 173.00 | 173.00 | 173.00 | 74,400 |
| 2024-09-17 | 175.00 | 178.00 | 173.00 | 176.00 | 176.00 | 162,200 |
| 2024-09-13 | 177.00 | 178.00 | 175.00 | 175.00 | 175.00 | 101,200 |
| 2024-09-12 | 180.00 | 180.00 | 174.00 | 177.00 | 177.00 | 208,300 |
| 2024-09-11 | 179.00 | 182.00 | 175.00 | 175.00 | 175.00 | 199,300 |
| 2024-09-10 | 178.00 | 185.00 | 174.00 | 176.00 | 176.00 | 236,100 |
| 2024-09-09 | 184.00 | 185.00 | 177.00 | 177.00 | 177.00 | 341,300 |
| 2024-09-06 | 180.00 | 212.00 | 171.00 | 184.00 | 184.00 | 3,783,800 |
| 2024-09-05 | 184.00 | 188.00 | 177.00 | 177.00 | 177.00 | 1,591,200 |
| 2024-09-04 | 166.00 | 208.00 | 165.00 | 183.00 | 183.00 | 15,062,400 |
| 2024-09-03 | 168.00 | 177.00 | 166.00 | 166.00 | 166.00 | 363,800 |
| 2024-09-02 | 167.00 | 170.00 | 167.00 | 168.00 | 168.00 | 39,900 |
| 2024-08-30 | 170.00 | 170.00 | 165.00 | 168.00 | 168.00 | 133,600 |
| 2024-08-29 | 174.00 | 177.00 | 168.00 | 168.00 | 168.00 | 279,800 |
| 2024-08-28 | 180.00 | 181.00 | 171.00 | 172.00 | 172.00 | 205,200 |
| 2024-08-27 | 176.00 | 190.00 | 170.00 | 176.00 | 176.00 | 3,506,500 |
| 2024-08-26 | 167.00 | 182.00 | 166.00 | 176.00 | 176.00 | 2,266,900 |
| 2024-08-23 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | 109,500 |
| 2024-08-22 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 102,100 |
| 2024-08-21 | 173.00 | 175.00 | 160.00 | 167.00 | 167.00 | 813,600 |
| 2024-08-20 | 174.00 | 174.00 | 170.00 | 171.00 | 171.00 | 183,200 |
| 2024-08-19 | 174.00 | 175.00 | 169.00 | 174.00 | 174.00 | 317,000 |
| 2024-08-16 | 175.00 | 175.00 | 171.00 | 174.00 | 174.00 | 136,400 |
| 2024-08-15 | 170.00 | 178.00 | 166.00 | 175.00 | 175.00 | 648,800 |
| 2024-08-14 | 173.00 | 174.00 | 170.00 | 173.00 | 173.00 | 168,200 |
| 2024-08-13 | 175.00 | 175.00 | 171.00 | 173.00 | 173.00 | 127,600 |
| 2024-08-12 | 177.00 | 177.00 | 173.00 | 175.00 | 175.00 | 86,400 |
| 2024-08-09 | 176.00 | 180.00 | 169.00 | 177.00 | 177.00 | 1,114,900 |
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.