Puri Global Sukses Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-27 | 137.00 | 138.00 | 133.00 | 135.00 | 135.00 | 861,400 |
| 2026-07-24 | 140.00 | 140.00 | 134.00 | 136.00 | 136.00 | 1,060,400 |
| 2026-07-23 | 142.00 | 143.00 | 134.00 | 140.00 | 140.00 | 2,544,100 |
| 2026-07-22 | 144.00 | 144.00 | 133.00 | 140.00 | 140.00 | 2,356,000 |
| 2026-07-21 | 147.00 | 155.00 | 138.00 | 143.00 | 143.00 | 6,081,500 |
| 2026-07-20 | 153.00 | 163.00 | 139.00 | 144.00 | 144.00 | 17,908,000 |
| 2026-07-17 | 135.00 | 136.00 | 132.00 | 134.00 | 134.00 | 336,500 |
| 2026-07-16 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 459,900 |
| 2026-07-15 | 135.00 | 135.00 | 131.00 | 134.00 | 134.00 | 432,800 |
| 2026-07-14 | 134.00 | 135.00 | 129.00 | 134.00 | 134.00 | 706,100 |
| 2026-07-13 | 136.00 | 136.00 | 131.00 | 133.00 | 133.00 | 483,100 |
| 2026-07-10 | 137.00 | 137.00 | 132.00 | 135.00 | 135.00 | 477,000 |
| 2026-07-09 | 131.00 | 137.00 | 131.00 | 136.00 | 136.00 | 241,600 |
| 2026-07-08 | 140.00 | 140.00 | 133.00 | 136.00 | 136.00 | 635,600 |
| 2026-07-07 | 137.00 | 140.00 | 134.00 | 140.00 | 140.00 | 1,302,600 |
| 2026-07-06 | 133.00 | 136.00 | 133.00 | 135.00 | 135.00 | 396,600 |
| 2026-07-03 | 131.00 | 136.00 | 131.00 | 134.00 | 134.00 | 413,200 |
| 2026-07-02 | 132.00 | 138.00 | 130.00 | 130.00 | 130.00 | 1,247,100 |
| 2026-07-01 | 131.00 | 144.00 | 128.00 | 134.00 | 134.00 | 1,240,900 |
| 2026-06-30 | 132.00 | 138.00 | 129.00 | 131.00 | 131.00 | 832,500 |
| 2026-06-29 | 134.00 | 135.00 | 131.00 | 134.00 | 134.00 | 247,100 |
| 2026-06-26 | 136.00 | 140.00 | 131.00 | 134.00 | 134.00 | 988,200 |
| 2026-06-25 | 148.00 | 148.00 | 132.00 | 136.00 | 136.00 | 2,458,300 |
| 2026-06-24 | 135.00 | 147.00 | 131.00 | 143.00 | 143.00 | 2,652,700 |
| 2026-06-23 | 135.00 | 141.00 | 133.00 | 134.00 | 134.00 | 918,300 |
| 2026-06-22 | 141.00 | 143.00 | 135.00 | 136.00 | 136.00 | 479,200 |
| 2026-06-19 | 138.00 | 149.00 | 132.00 | 140.00 | 140.00 | 2,401,100 |
| 2026-06-18 | 152.00 | 166.00 | 137.00 | 139.00 | 139.00 | 12,058,600 |
| 2026-06-17 | 142.00 | 152.00 | 137.00 | 150.00 | 150.00 | 3,771,600 |
| 2026-06-16 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2026-06-15 | 130.00 | 163.00 | 126.00 | 141.00 | 141.00 | 14,043,100 |
| 2026-06-12 | 127.00 | 171.00 | 124.00 | 126.00 | 126.00 | 9,541,500 |
| 2026-06-11 | 124.00 | 137.00 | 124.00 | 127.00 | 127.00 | 732,900 |
| 2026-06-10 | 130.00 | 130.00 | 124.00 | 128.00 | 128.00 | 1,317,100 |
| 2026-06-09 | 122.00 | 128.00 | 119.00 | 126.00 | 126.00 | 898,600 |
| 2026-06-08 | 125.00 | 150.00 | 119.00 | 122.00 | 122.00 | 4,396,200 |
| 2026-06-05 | 128.00 | 128.00 | 111.00 | 118.00 | 118.00 | 341,500 |
| 2026-06-04 | 129.00 | 129.00 | 117.00 | 129.00 | 129.00 | 1,210,400 |
| 2026-06-03 | 135.00 | 135.00 | 127.00 | 129.00 | 129.00 | 603,800 |
| 2026-06-02 | 135.00 | 140.00 | 132.00 | 135.00 | 135.00 | 512,600 |
| 2026-06-01 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-05-29 | 135.00 | 139.00 | 130.00 | 135.00 | 135.00 | 721,500 |
| 2026-05-28 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-05-27 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-05-26 | 137.00 | 146.00 | 133.00 | 135.00 | 135.00 | 320,500 |
| 2026-05-25 | 137.00 | 141.00 | 132.00 | 138.00 | 138.00 | 277,500 |
| 2026-05-22 | 125.00 | 146.00 | 125.00 | 137.00 | 137.00 | 2,125,600 |
| 2026-05-21 | 144.00 | 144.00 | 131.00 | 131.00 | 131.00 | 589,800 |
| 2026-05-20 | 145.00 | 153.00 | 137.00 | 138.00 | 138.00 | 1,871,000 |
| 2026-05-19 | 162.00 | 179.00 | 142.00 | 143.00 | 143.00 | 10,081,900 |
| 2026-05-18 | 156.00 | 159.00 | 140.00 | 150.00 | 150.00 | 1,264,000 |
| 2026-05-15 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-05-14 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-05-13 | 156.00 | 161.00 | 150.00 | 156.00 | 156.00 | 765,200 |
| 2026-05-12 | 162.00 | 177.00 | 153.00 | 156.00 | 156.00 | 4,093,800 |
| 2026-05-11 | 166.00 | 166.00 | 160.00 | 162.00 | 162.00 | 501,800 |
| 2026-05-08 | 167.00 | 170.00 | 163.00 | 163.00 | 163.00 | 538,400 |
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.