PT Puri Global Sukses Tbk (IDX:PURI)
Indonesia · Delayed Price · Currency is IDR 200.00
-8.00 (-3.85%)
At close: Feb 27, 2026
PT Puri Global Sukses Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 210.00 | 212.00 | 193.00 | 200.00 | 200.00 | -3.85% | 3,168,200 |
| Feb 26, 2026 | 191.00 | 240.00 | 188.00 | 208.00 | 208.00 | 8.90% | 25,820,200 |
| Feb 25, 2026 | 196.00 | 197.00 | 185.00 | 191.00 | 191.00 | -2.55% | 1,821,500 |
| Feb 24, 2026 | 204.00 | 206.00 | 194.00 | 196.00 | 196.00 | -3.92% | 1,919,300 |
| Feb 23, 2026 | 206.00 | 212.00 | 204.00 | 204.00 | 204.00 | -0.97% | 1,696,400 |
| Feb 20, 2026 | 210.00 | 212.00 | 204.00 | 206.00 | 206.00 | -3.74% | 2,384,500 |
| Feb 19, 2026 | 210.00 | 216.00 | 208.00 | 214.00 | 214.00 | 1.90% | 1,921,600 |
| Feb 18, 2026 | 212.00 | 218.00 | 206.00 | 210.00 | 210.00 | -0.94% | 2,957,000 |
| Feb 13, 2026 | 216.00 | 216.00 | 206.00 | 212.00 | 212.00 | -1.85% | 1,888,800 |
| Feb 12, 2026 | 222.00 | 224.00 | 216.00 | 216.00 | 216.00 | -2.70% | 2,438,300 |
| Feb 11, 2026 | 218.00 | 226.00 | 214.00 | 222.00 | 222.00 | - | 7,817,100 |
| Feb 10, 2026 | 260.00 | 270.00 | 206.00 | 222.00 | 222.00 | -3.48% | 47,158,300 |
| Feb 9, 2026 | 172.00 | 230.00 | 172.00 | 230.00 | 230.00 | 34.50% | 33,029,400 |
| Feb 6, 2026 | 178.00 | 183.00 | 170.00 | 171.00 | 171.00 | -6.56% | 1,678,500 |
| Feb 5, 2026 | 190.00 | 192.00 | 174.00 | 183.00 | 183.00 | -3.68% | 1,264,900 |
| Feb 4, 2026 | 189.00 | 197.00 | 182.00 | 190.00 | 190.00 | 1.06% | 694,700 |
| Feb 3, 2026 | 177.00 | 199.00 | 169.00 | 188.00 | 188.00 | 6.82% | 3,911,700 |
| Feb 2, 2026 | 208.00 | 230.00 | 176.00 | 176.00 | 176.00 | -14.56% | 3,658,200 |
| Jan 30, 2026 | 202.00 | 230.00 | 202.00 | 206.00 | 206.00 | 3.00% | 1,591,200 |
| Jan 29, 2026 | 208.00 | 212.00 | 181.00 | 200.00 | 200.00 | -5.66% | 5,554,100 |
| Jan 28, 2026 | 250.00 | 258.00 | 212.00 | 212.00 | 212.00 | -14.52% | 4,363,500 |
| Jan 27, 2026 | 250.00 | 260.00 | 246.00 | 248.00 | 248.00 | -0.80% | 744,700 |
| Jan 26, 2026 | 258.00 | 260.00 | 242.00 | 250.00 | 250.00 | -1.57% | 1,423,400 |
| Jan 23, 2026 | 274.00 | 274.00 | 248.00 | 254.00 | 254.00 | -6.62% | 3,297,600 |
| Jan 22, 2026 | 274.00 | 276.00 | 264.00 | 272.00 | 272.00 | - | 1,861,600 |
| Jan 21, 2026 | 282.00 | 284.00 | 268.00 | 272.00 | 272.00 | -3.55% | 3,063,900 |
| Jan 20, 2026 | 274.00 | 292.00 | 268.00 | 282.00 | 282.00 | 4.44% | 6,884,500 |
| Jan 19, 2026 | 264.00 | 276.00 | 262.00 | 270.00 | 270.00 | 2.27% | 4,608,300 |
| Jan 15, 2026 | 278.00 | 278.00 | 264.00 | 264.00 | 264.00 | -3.65% | 5,133,100 |
| Jan 14, 2026 | 276.00 | 280.00 | 266.00 | 274.00 | 274.00 | -2.14% | 3,067,300 |
| Jan 13, 2026 | 306.00 | 308.00 | 278.00 | 280.00 | 280.00 | -4.76% | 8,609,500 |
| Jan 12, 2026 | 270.00 | 312.00 | 270.00 | 294.00 | 294.00 | 10.53% | 34,958,700 |
| Jan 9, 2026 | 258.00 | 300.00 | 252.00 | 266.00 | 266.00 | 3.10% | 18,537,200 |
| Jan 8, 2026 | 262.00 | 262.00 | 256.00 | 258.00 | 258.00 | - | 2,244,900 |
| Jan 7, 2026 | 262.00 | 268.00 | 254.00 | 258.00 | 258.00 | -0.77% | 4,319,000 |
| Jan 6, 2026 | 252.00 | 274.00 | 252.00 | 260.00 | 260.00 | 3.17% | 5,899,300 |
| Jan 5, 2026 | 260.00 | 260.00 | 246.00 | 252.00 | 252.00 | -1.56% | 5,365,900 |
| Jan 2, 2026 | 258.00 | 260.00 | 242.00 | 256.00 | 256.00 | -0.78% | 4,223,400 |
| Dec 30, 2025 | 244.00 | 282.00 | 244.00 | 258.00 | 258.00 | 4.03% | 8,809,400 |
| Dec 29, 2025 | 244.00 | 252.00 | 232.00 | 248.00 | 248.00 | 1.64% | 4,365,500 |
| Dec 24, 2025 | 248.00 | 264.00 | 236.00 | 244.00 | 244.00 | 1.67% | 6,628,000 |
| Dec 23, 2025 | 246.00 | 250.00 | 236.00 | 240.00 | 240.00 | -2.44% | 6,647,400 |
| Dec 22, 2025 | 278.00 | 278.00 | 240.00 | 246.00 | 246.00 | -8.89% | 10,757,700 |
| Dec 19, 2025 | 292.00 | 292.00 | 264.00 | 270.00 | 270.00 | -6.90% | 5,014,600 |
| Dec 18, 2025 | 302.00 | 304.00 | 288.00 | 290.00 | 290.00 | -3.33% | 2,815,300 |
| Dec 17, 2025 | 286.00 | 302.00 | 280.00 | 300.00 | 300.00 | 4.90% | 4,461,800 |
| Dec 16, 2025 | 274.00 | 288.00 | 274.00 | 286.00 | 286.00 | 4.38% | 3,610,700 |
| Dec 15, 2025 | 296.00 | 304.00 | 270.00 | 274.00 | 274.00 | -7.43% | 7,244,900 |
| Dec 12, 2025 | 288.00 | 346.00 | 282.00 | 296.00 | 296.00 | 3.50% | 26,216,700 |
| Dec 11, 2025 | 308.00 | 314.00 | 284.00 | 286.00 | 286.00 | -7.14% | 8,476,700 |