Puri Global Sukses Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 344.00 | 344.00 | 338.00 | 338.00 | 336.74 | 800 |
| 2021-11-12 | 344.00 | 344.00 | 344.00 | 344.00 | 342.72 | 700 |
| 2021-11-11 | 344.00 | 344.00 | 344.00 | 344.00 | 342.72 | 0 |
| 2021-11-10 | 344.00 | 344.00 | 320.00 | 344.00 | 342.72 | 2,500 |
| 2021-11-09 | 344.00 | 358.00 | 344.00 | 344.00 | 342.72 | 2,000 |
| 2021-11-08 | 320.00 | 350.00 | 320.00 | 334.00 | 332.76 | 1,100 |
| 2021-11-05 | 344.00 | 352.00 | 344.00 | 344.00 | 342.72 | 104,200 |
| 2021-11-04 | 344.00 | 344.00 | 344.00 | 344.00 | 342.72 | 2,900 |
| 2021-11-03 | 366.00 | 368.00 | 342.00 | 344.00 | 342.72 | 23,800 |
| 2021-11-02 | 356.00 | 368.00 | 340.00 | 366.00 | 364.64 | 77,500 |
| 2021-11-01 | 352.00 | 352.00 | 340.00 | 340.00 | 338.74 | 800 |
| 2021-10-29 | 320.00 | 368.00 | 320.00 | 352.00 | 350.69 | 22,500 |
| 2021-10-28 | 376.00 | 376.00 | 334.00 | 334.00 | 332.76 | 78,800 |
| 2021-10-27 | 342.00 | 342.00 | 342.00 | 342.00 | 340.73 | 300 |
| 2021-10-26 | 342.00 | 342.00 | 342.00 | 342.00 | 340.73 | 900 |
| 2021-10-25 | 342.00 | 342.00 | 342.00 | 342.00 | 340.73 | 2,400 |
| 2021-10-22 | 342.00 | 342.00 | 342.00 | 342.00 | 340.73 | 300 |
| 2021-10-21 | 350.00 | 358.00 | 350.00 | 358.00 | 356.67 | 2,200 |
| 2021-10-19 | 358.00 | 358.00 | 352.00 | 358.00 | 356.67 | 3,600 |
| 2021-10-18 | 380.00 | 380.00 | 354.00 | 354.00 | 352.68 | 1,500 |
| 2021-10-15 | 330.00 | 384.00 | 330.00 | 380.00 | 378.59 | 23,600 |
| 2021-10-14 | 342.00 | 342.00 | 342.00 | 342.00 | 340.73 | 200 |
← NewerPage 21 of 21 · 1,222 trading days
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.