PT Puri Global Sukses Tbk (IDX:PURI)
Indonesia · Delayed Price · Currency is IDR 161.00
+1.00 (0.63%)
Sep 22, 2026, 4:06 PM WIB
PT Puri Global Sukses Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 164.00 | 167.00 | 158.00 | 161.00 | - | 0.63% | 10,726,000 |
| Sep 21, 2026 | 159.00 | 165.00 | 155.00 | 160.00 | 160.00 | 0.63% | 10,701,400 |
| Sep 18, 2026 | 160.00 | 166.00 | 157.00 | 159.00 | 159.00 | 0.63% | 8,575,900 |
| Sep 17, 2026 | 157.00 | 169.00 | 156.00 | 158.00 | 158.00 | -0.63% | 13,784,000 |
| Sep 16, 2026 | 166.00 | 167.00 | 159.00 | 159.00 | 159.00 | -4.22% | 4,214,100 |
| Sep 15, 2026 | 169.00 | 170.00 | 163.00 | 166.00 | 166.00 | -0.60% | 5,496,800 |
| Sep 14, 2026 | 161.00 | 177.00 | 155.00 | 167.00 | 167.00 | 5.03% | 23,868,000 |
| Sep 11, 2026 | 162.00 | 167.00 | 154.00 | 159.00 | 159.00 | -1.85% | 9,389,200 |
| Sep 10, 2026 | 156.00 | 190.00 | 154.00 | 162.00 | 162.00 | 3.85% | 75,090,200 |
| Sep 9, 2026 | 157.00 | 158.00 | 152.00 | 156.00 | 156.00 | 0.65% | 4,011,100 |
| Sep 8, 2026 | 153.00 | 158.00 | 152.00 | 155.00 | 155.00 | 1.31% | 8,986,500 |
| Sep 7, 2026 | 149.00 | 157.00 | 149.00 | 153.00 | 153.00 | 1.32% | 6,700,600 |
| Sep 4, 2026 | 152.00 | 153.00 | 149.00 | 151.00 | 151.00 | -0.66% | 1,512,500 |
| Sep 3, 2026 | 151.00 | 153.00 | 149.00 | 152.00 | 152.00 | 0.66% | 7,750,100 |
| Sep 2, 2026 | 152.00 | 153.00 | 150.00 | 151.00 | 151.00 | -1.31% | 2,216,500 |
| Sep 1, 2026 | 154.00 | 166.00 | 148.00 | 153.00 | 153.00 | 0.66% | 12,839,000 |
| Aug 31, 2026 | 152.00 | 155.00 | 148.00 | 152.00 | 152.00 | 0.66% | 3,331,000 |
| Aug 28, 2026 | 155.00 | 157.00 | 148.00 | 151.00 | 151.00 | -1.31% | 2,963,200 |
| Aug 27, 2026 | 145.00 | 155.00 | 144.00 | 153.00 | 153.00 | 5.52% | 4,742,300 |
| Aug 26, 2026 | 160.00 | 161.00 | 144.00 | 145.00 | 145.00 | -7.05% | 8,771,000 |
| Aug 24, 2026 | 145.00 | 161.00 | 145.00 | 156.00 | 156.00 | 7.59% | 12,210,200 |
| Aug 21, 2026 | 139.00 | 152.00 | 139.00 | 145.00 | 145.00 | 4.32% | 8,779,900 |
| Aug 20, 2026 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | -0.71% | 1,047,400 |
| Aug 19, 2026 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 0.72% | 421,900 |
| Aug 18, 2026 | 137.00 | 142.00 | 136.00 | 139.00 | 139.00 | 1.46% | 1,954,000 |
| Aug 14, 2026 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | -0.72% | 400,600 |
| Aug 13, 2026 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | -0.72% | 711,100 |
| Aug 12, 2026 | 136.00 | 149.00 | 134.00 | 139.00 | 139.00 | 2.21% | 4,709,200 |
| Aug 11, 2026 | 140.00 | 141.00 | 135.00 | 136.00 | 136.00 | -2.86% | 1,350,100 |
| Aug 10, 2026 | 141.00 | 141.00 | 137.00 | 140.00 | 140.00 | - | 1,087,700 |
| Aug 7, 2026 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | - | 622,100 |
| Aug 6, 2026 | 143.00 | 145.00 | 139.00 | 140.00 | 140.00 | - | 2,800,600 |
| Aug 5, 2026 | 140.00 | 148.00 | 137.00 | 140.00 | 140.00 | - | 2,193,400 |
| Aug 4, 2026 | 135.00 | 146.00 | 134.00 | 140.00 | 140.00 | 2.94% | 9,425,400 |
| Aug 3, 2026 | 136.00 | 140.00 | 133.00 | 136.00 | 136.00 | - | 947,300 |
| Jul 31, 2026 | 134.00 | 144.00 | 134.00 | 136.00 | 136.00 | 0.74% | 3,567,700 |
| Jul 30, 2026 | 134.00 | 139.00 | 134.00 | 135.00 | 135.00 | 1.50% | 1,095,800 |
| Jul 29, 2026 | 139.00 | 139.00 | 132.00 | 133.00 | 133.00 | -0.75% | 826,400 |
| Jul 28, 2026 | 135.00 | 140.00 | 132.00 | 134.00 | 134.00 | -0.74% | 1,670,300 |
| Jul 27, 2026 | 137.00 | 138.00 | 133.00 | 135.00 | 135.00 | -0.74% | 861,400 |
| Jul 24, 2026 | 140.00 | 140.00 | 134.00 | 136.00 | 136.00 | -2.86% | 1,060,400 |
| Jul 23, 2026 | 142.00 | 143.00 | 134.00 | 140.00 | 140.00 | - | 2,544,100 |
| Jul 22, 2026 | 144.00 | 144.00 | 133.00 | 140.00 | 140.00 | -2.10% | 2,356,000 |
| Jul 21, 2026 | 147.00 | 155.00 | 138.00 | 143.00 | 143.00 | -0.69% | 6,081,500 |
| Jul 20, 2026 | 153.00 | 163.00 | 139.00 | 144.00 | 144.00 | 7.46% | 17,908,000 |
| Jul 17, 2026 | 135.00 | 136.00 | 132.00 | 134.00 | 134.00 | -0.74% | 336,500 |
| Jul 16, 2026 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 0.75% | 459,900 |
| Jul 15, 2026 | 135.00 | 135.00 | 131.00 | 134.00 | 134.00 | - | 432,800 |
| Jul 14, 2026 | 134.00 | 135.00 | 129.00 | 134.00 | 134.00 | 0.75% | 706,100 |
| Jul 13, 2026 | 136.00 | 136.00 | 131.00 | 133.00 | 133.00 | -1.48% | 483,100 |