PT Puri Global Sukses Tbk (IDX:PURI)
Indonesia · Delayed Price · Currency is IDR 138.00
+1.00 (0.73%)
Oct 13, 2026, 4:12 PM WIB
PT Puri Global Sukses Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 134.00 | 141.00 | 132.00 | 138.00 | 138.00 | 0.73% | 476,500 |
| Oct 12, 2026 | 139.00 | 140.00 | 135.00 | 137.00 | 137.00 | -0.72% | 1,078,600 |
| Oct 9, 2026 | 141.00 | 144.00 | 137.00 | 138.00 | 138.00 | -2.13% | 604,900 |
| Oct 8, 2026 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | -0.70% | 433,200 |
| Oct 7, 2026 | 145.00 | 147.00 | 142.00 | 142.00 | 142.00 | -2.07% | 1,685,900 |
| Oct 6, 2026 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | 1.40% | 612,700 |
| Oct 5, 2026 | 138.00 | 145.00 | 138.00 | 143.00 | 143.00 | 2.14% | 1,426,500 |
| Oct 2, 2026 | 142.00 | 143.00 | 138.00 | 140.00 | 140.00 | -1.41% | 1,192,900 |
| Oct 1, 2026 | 142.00 | 145.00 | 140.00 | 142.00 | 142.00 | -0.70% | 277,400 |
| Sep 30, 2026 | 142.00 | 147.00 | 141.00 | 143.00 | 143.00 | - | 710,600 |
| Sep 29, 2026 | 139.00 | 144.00 | 138.00 | 143.00 | 143.00 | 1.42% | 811,500 |
| Sep 28, 2026 | 144.00 | 150.00 | 140.00 | 141.00 | 141.00 | -2.08% | 1,959,700 |
| Sep 25, 2026 | 156.00 | 161.00 | 141.00 | 144.00 | 144.00 | -7.69% | 9,995,000 |
| Sep 24, 2026 | 163.00 | 163.00 | 156.00 | 156.00 | 156.00 | -3.11% | 5,568,100 |
| Sep 23, 2026 | 159.00 | 164.00 | 158.00 | 161.00 | 161.00 | - | 5,556,000 |
| Sep 22, 2026 | 164.00 | 167.00 | 158.00 | 161.00 | 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 |