PT Puri Global Sukses Tbk (IDX:PURI)
Indonesia · Delayed Price · Currency is IDR 126.00
-1.00 (-0.79%)
Jun 12, 2026, 4:10 PM WIB
PT Puri Global Sukses Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 127.00 | 171.00 | 124.00 | 126.00 | 126.00 | -0.79% | 9,541,500 |
| Jun 11, 2026 | 124.00 | 137.00 | 124.00 | 127.00 | 127.00 | -0.78% | 732,900 |
| Jun 10, 2026 | 130.00 | 130.00 | 124.00 | 128.00 | 128.00 | 1.59% | 1,317,100 |
| Jun 9, 2026 | 122.00 | 128.00 | 119.00 | 126.00 | 126.00 | 3.28% | 898,600 |
| Jun 8, 2026 | 125.00 | 150.00 | 119.00 | 122.00 | 122.00 | 3.39% | 4,396,200 |
| Jun 5, 2026 | 128.00 | 128.00 | 111.00 | 118.00 | 118.00 | -8.53% | 341,500 |
| Jun 4, 2026 | 129.00 | 129.00 | 117.00 | 129.00 | 129.00 | - | 1,210,400 |
| Jun 3, 2026 | 135.00 | 135.00 | 127.00 | 129.00 | 129.00 | -4.44% | 603,800 |
| Jun 2, 2026 | 135.00 | 140.00 | 132.00 | 135.00 | 135.00 | - | 512,600 |
| May 29, 2026 | 135.00 | 139.00 | 130.00 | 135.00 | 135.00 | - | 721,500 |
| May 26, 2026 | 137.00 | 146.00 | 133.00 | 135.00 | 135.00 | -2.17% | 320,500 |
| May 25, 2026 | 137.00 | 141.00 | 132.00 | 138.00 | 138.00 | 0.73% | 277,500 |
| 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 |