PT Puri Global Sukses Tbk (IDX:PURI)
Indonesia · Delayed Price · Currency is IDR 137.00
+6.00 (4.58%)
May 22, 2026, 4:07 PM WIB
PT Puri Global Sukses Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 125.00 | 146.00 | 125.00 | 137.00 | 137.00 | 4.58% | 2,125,600 |
| May 21, 2026 | 144.00 | 144.00 | 131.00 | 131.00 | 131.00 | -5.07% | 589,800 |
| May 20, 2026 | 145.00 | 153.00 | 137.00 | 138.00 | 138.00 | -3.50% | 1,871,000 |
| May 19, 2026 | 162.00 | 179.00 | 142.00 | 143.00 | 143.00 | -4.67% | 10,081,900 |
| May 18, 2026 | 156.00 | 159.00 | 140.00 | 150.00 | 150.00 | -3.85% | 1,264,000 |
| May 13, 2026 | 156.00 | 161.00 | 150.00 | 156.00 | 156.00 | - | 765,200 |
| May 12, 2026 | 162.00 | 177.00 | 153.00 | 156.00 | 156.00 | -3.70% | 4,093,800 |
| May 11, 2026 | 166.00 | 166.00 | 160.00 | 162.00 | 162.00 | -0.61% | 501,800 |
| May 8, 2026 | 167.00 | 170.00 | 163.00 | 163.00 | 163.00 | -2.40% | 538,400 |
| May 7, 2026 | 172.00 | 172.00 | 163.00 | 167.00 | 167.00 | -1.18% | 430,700 |
| May 6, 2026 | 167.00 | 170.00 | 158.00 | 169.00 | 169.00 | -0.59% | 1,137,600 |
| May 5, 2026 | 171.00 | 177.00 | 169.00 | 170.00 | 170.00 | -0.58% | 730,500 |
| May 4, 2026 | 173.00 | 176.00 | 169.00 | 171.00 | 171.00 | -1.16% | 1,107,000 |
| Apr 30, 2026 | 176.00 | 183.00 | 167.00 | 173.00 | 173.00 | 1.17% | 1,856,800 |
| Apr 29, 2026 | 172.00 | 172.00 | 168.00 | 171.00 | 171.00 | -0.58% | 549,400 |
| Apr 28, 2026 | 170.00 | 179.00 | 167.00 | 172.00 | 172.00 | 1.18% | 568,200 |
| Apr 27, 2026 | 171.00 | 184.00 | 162.00 | 170.00 | 170.00 | -0.58% | 2,223,600 |
| Apr 24, 2026 | 183.00 | 188.00 | 165.00 | 171.00 | 171.00 | -6.56% | 2,587,100 |
| Apr 23, 2026 | 179.00 | 195.00 | 179.00 | 183.00 | 183.00 | 2.23% | 5,905,100 |
| Apr 22, 2026 | 180.00 | 180.00 | 176.00 | 179.00 | 179.00 | 1.13% | 1,907,800 |
| Apr 21, 2026 | 172.00 | 184.00 | 170.00 | 177.00 | 177.00 | - | 3,673,700 |
| Apr 20, 2026 | 179.00 | 179.00 | 168.00 | 177.00 | 177.00 | -1.12% | 1,568,800 |
| Apr 17, 2026 | 174.00 | 189.00 | 172.00 | 179.00 | 179.00 | 4.07% | 4,856,900 |
| Apr 16, 2026 | 184.00 | 184.00 | 170.00 | 172.00 | 172.00 | -6.52% | 5,397,500 |
| Apr 15, 2026 | 212.00 | 220.00 | 181.00 | 184.00 | 184.00 | -3.16% | 21,821,100 |
| Apr 14, 2026 | 140.00 | 190.00 | 139.00 | 190.00 | 190.00 | 34.75% | 22,187,100 |
| Apr 13, 2026 | 142.00 | 143.00 | 138.00 | 141.00 | 141.00 | 0.71% | 996,100 |
| Apr 10, 2026 | 136.00 | 148.00 | 135.00 | 140.00 | 140.00 | 2.19% | 1,982,700 |
| Apr 9, 2026 | 136.00 | 138.00 | 134.00 | 137.00 | 137.00 | - | 619,400 |
| Apr 8, 2026 | 136.00 | 138.00 | 133.00 | 137.00 | 137.00 | 1.48% | 2,205,000 |
| Apr 7, 2026 | 138.00 | 138.00 | 132.00 | 135.00 | 135.00 | - | 627,700 |
| Apr 6, 2026 | 145.00 | 145.00 | 133.00 | 135.00 | 135.00 | -3.57% | 490,900 |
| Apr 2, 2026 | 143.00 | 150.00 | 130.00 | 140.00 | 140.00 | -1.41% | 701,300 |
| Apr 1, 2026 | 142.00 | 145.00 | 137.00 | 142.00 | 142.00 | -1.39% | 729,800 |
| Mar 31, 2026 | 141.00 | 147.00 | 136.00 | 144.00 | 144.00 | 1.41% | 928,800 |
| Mar 30, 2026 | 133.00 | 147.00 | 130.00 | 142.00 | 142.00 | 4.41% | 1,506,500 |
| Mar 27, 2026 | 140.00 | 140.00 | 132.00 | 136.00 | 136.00 | - | 365,200 |
| Mar 26, 2026 | 133.00 | 139.00 | 132.00 | 136.00 | 136.00 | 0.74% | 548,900 |
| Mar 25, 2026 | 132.00 | 138.00 | 125.00 | 135.00 | 135.00 | 0.75% | 1,652,400 |
| Mar 17, 2026 | 135.00 | 139.00 | 130.00 | 134.00 | 134.00 | -0.74% | 1,862,700 |
| Mar 16, 2026 | 153.00 | 153.00 | 131.00 | 135.00 | 135.00 | -11.76% | 7,535,100 |
| Mar 13, 2026 | 161.00 | 161.00 | 150.00 | 153.00 | 153.00 | -6.71% | 928,600 |
| Mar 12, 2026 | 164.00 | 167.00 | 156.00 | 164.00 | 164.00 | - | 2,042,000 |
| Mar 11, 2026 | 160.00 | 180.00 | 160.00 | 164.00 | 164.00 | 2.50% | 2,369,300 |
| Mar 10, 2026 | 161.00 | 162.00 | 156.00 | 160.00 | 160.00 | 1.91% | 680,300 |
| Mar 9, 2026 | 160.00 | 175.00 | 155.00 | 157.00 | 157.00 | -13.74% | 3,784,400 |
| Mar 6, 2026 | 187.00 | 187.00 | 177.00 | 182.00 | 182.00 | -1.09% | 556,900 |
| Mar 5, 2026 | 176.00 | 188.00 | 176.00 | 184.00 | 184.00 | 5.14% | 1,337,200 |
| Mar 4, 2026 | 186.00 | 190.00 | 171.00 | 175.00 | 175.00 | -6.91% | 3,107,400 |
| Mar 3, 2026 | 186.00 | 193.00 | 185.00 | 188.00 | 188.00 | 2.73% | 1,571,800 |