Puri Global Sukses Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 118.00 | 130.00 | 107.00 | 107.00 | 107.00 | 7,910,300 |
| 2026-10-16 | 127.00 | 127.00 | 115.00 | 115.00 | 115.00 | 3,096,000 |
| 2026-10-15 | 136.00 | 139.00 | 132.00 | 135.00 | 135.00 | 1,256,200 |
| 2026-10-14 | 139.00 | 141.00 | 136.00 | 139.00 | 139.00 | 494,700 |
| 2026-10-13 | 134.00 | 141.00 | 132.00 | 138.00 | 138.00 | 454,500 |
| 2026-10-12 | 139.00 | 140.00 | 135.00 | 137.00 | 137.00 | 1,078,600 |
| 2026-10-09 | 141.00 | 144.00 | 137.00 | 138.00 | 138.00 | 604,900 |
| 2026-10-08 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 433,200 |
| 2026-10-07 | 145.00 | 147.00 | 142.00 | 142.00 | 142.00 | 1,685,900 |
| 2026-10-06 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | 612,700 |
| 2026-10-05 | 138.00 | 145.00 | 138.00 | 143.00 | 143.00 | 1,426,500 |
| 2026-10-02 | 142.00 | 143.00 | 138.00 | 140.00 | 140.00 | 1,178,400 |
| 2026-10-01 | 142.00 | 145.00 | 140.00 | 142.00 | 142.00 | 277,400 |
| 2026-09-30 | 142.00 | 147.00 | 141.00 | 143.00 | 143.00 | 710,600 |
| 2026-09-29 | 139.00 | 144.00 | 138.00 | 143.00 | 143.00 | 811,500 |
| 2026-09-28 | 144.00 | 150.00 | 140.00 | 141.00 | 141.00 | 1,959,700 |
| 2026-09-25 | 156.00 | 161.00 | 141.00 | 144.00 | 144.00 | 9,995,000 |
| 2026-09-24 | 163.00 | 163.00 | 156.00 | 156.00 | 156.00 | 5,568,100 |
| 2026-09-23 | 159.00 | 164.00 | 158.00 | 161.00 | 161.00 | 5,556,000 |
| 2026-09-22 | 164.00 | 167.00 | 158.00 | 161.00 | 161.00 | 10,726,000 |
| 2026-09-21 | 159.00 | 165.00 | 155.00 | 160.00 | 160.00 | 10,701,400 |
| 2026-09-18 | 160.00 | 166.00 | 157.00 | 159.00 | 159.00 | 8,832,700 |
| 2026-09-17 | 157.00 | 169.00 | 156.00 | 158.00 | 158.00 | 13,784,000 |
| 2026-09-16 | 166.00 | 167.00 | 159.00 | 159.00 | 159.00 | 4,214,100 |
| 2026-09-15 | 169.00 | 170.00 | 163.00 | 166.00 | 166.00 | 5,496,800 |
| 2026-09-14 | 161.00 | 177.00 | 155.00 | 167.00 | 167.00 | 23,868,000 |
| 2026-09-11 | 162.00 | 167.00 | 154.00 | 159.00 | 159.00 | 9,389,200 |
| 2026-09-10 | 156.00 | 190.00 | 154.00 | 162.00 | 162.00 | 75,090,200 |
| 2026-09-09 | 157.00 | 158.00 | 152.00 | 156.00 | 156.00 | 4,011,100 |
| 2026-09-08 | 153.00 | 158.00 | 152.00 | 155.00 | 155.00 | 8,986,500 |
| 2026-09-07 | 149.00 | 157.00 | 149.00 | 153.00 | 153.00 | 6,700,600 |
| 2026-09-04 | 152.00 | 153.00 | 149.00 | 151.00 | 151.00 | 1,512,500 |
| 2026-09-03 | 151.00 | 153.00 | 149.00 | 152.00 | 152.00 | 7,750,100 |
| 2026-09-02 | 152.00 | 153.00 | 150.00 | 151.00 | 151.00 | 2,216,500 |
| 2026-09-01 | 154.00 | 166.00 | 148.00 | 153.00 | 153.00 | 12,839,000 |
| 2026-08-31 | 152.00 | 155.00 | 148.00 | 152.00 | 152.00 | 3,331,000 |
| 2026-08-28 | 155.00 | 157.00 | 148.00 | 151.00 | 151.00 | 2,963,200 |
| 2026-08-27 | 145.00 | 155.00 | 144.00 | 153.00 | 153.00 | 4,742,300 |
| 2026-08-26 | 160.00 | 161.00 | 144.00 | 145.00 | 145.00 | 8,771,000 |
| 2026-08-25 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-08-24 | 145.00 | 161.00 | 145.00 | 156.00 | 156.00 | 12,210,200 |
| 2026-08-21 | 139.00 | 152.00 | 139.00 | 145.00 | 145.00 | 8,779,900 |
| 2026-08-20 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | 1,047,400 |
| 2026-08-19 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 421,900 |
| 2026-08-18 | 137.00 | 142.00 | 136.00 | 139.00 | 139.00 | 1,954,000 |
| 2026-08-17 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-08-14 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | 400,600 |
| 2026-08-13 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 711,100 |
| 2026-08-12 | 136.00 | 149.00 | 134.00 | 139.00 | 139.00 | 4,709,200 |
| 2026-08-11 | 140.00 | 141.00 | 135.00 | 136.00 | 136.00 | 1,350,100 |
| 2026-08-10 | 141.00 | 141.00 | 137.00 | 140.00 | 140.00 | 1,087,700 |
| 2026-08-07 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 622,100 |
| 2026-08-06 | 143.00 | 145.00 | 139.00 | 140.00 | 140.00 | 2,800,600 |
| 2026-08-05 | 140.00 | 148.00 | 137.00 | 140.00 | 140.00 | 2,193,400 |
| 2026-08-04 | 135.00 | 146.00 | 134.00 | 140.00 | 140.00 | 9,425,400 |
| 2026-08-03 | 136.00 | 140.00 | 133.00 | 136.00 | 136.00 | 947,300 |
| 2026-07-31 | 134.00 | 144.00 | 134.00 | 136.00 | 136.00 | 3,567,700 |
| 2026-07-30 | 134.00 | 139.00 | 134.00 | 135.00 | 135.00 | 1,095,800 |
| 2026-07-29 | 139.00 | 139.00 | 132.00 | 133.00 | 133.00 | 826,400 |
| 2026-07-28 | 135.00 | 140.00 | 132.00 | 134.00 | 134.00 | 1,670,300 |
Page 1 of 3 · 131 trading daysOlder →
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.