PT Puri Global Sukses Tbk (IDX:PURI)
Indonesia · Delayed Price · Currency is IDR 152.00
-1.00 (-0.65%)
Sep 2, 2026, 1:43 PM WIB
PT Puri Global Sukses Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 611,100 |
| 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 |
| Jul 10, 2026 | 137.00 | 137.00 | 132.00 | 135.00 | 135.00 | -0.74% | 477,000 |
| Jul 9, 2026 | 131.00 | 137.00 | 131.00 | 136.00 | 136.00 | - | 241,600 |
| Jul 8, 2026 | 140.00 | 140.00 | 133.00 | 136.00 | 136.00 | -2.86% | 635,600 |
| Jul 7, 2026 | 137.00 | 140.00 | 134.00 | 140.00 | 140.00 | 3.70% | 1,302,600 |
| Jul 6, 2026 | 133.00 | 136.00 | 133.00 | 135.00 | 135.00 | 0.75% | 396,600 |
| Jul 3, 2026 | 131.00 | 136.00 | 131.00 | 134.00 | 134.00 | 3.08% | 413,200 |
| Jul 2, 2026 | 132.00 | 138.00 | 130.00 | 130.00 | 130.00 | -2.99% | 1,247,100 |
| Jul 1, 2026 | 131.00 | 144.00 | 128.00 | 134.00 | 134.00 | 2.29% | 1,240,900 |
| Jun 30, 2026 | 132.00 | 138.00 | 129.00 | 131.00 | 131.00 | -2.24% | 832,500 |
| Jun 29, 2026 | 134.00 | 135.00 | 131.00 | 134.00 | 134.00 | - | 247,100 |
| Jun 26, 2026 | 136.00 | 140.00 | 131.00 | 134.00 | 134.00 | -1.47% | 988,200 |
| Jun 25, 2026 | 148.00 | 148.00 | 132.00 | 136.00 | 136.00 | -4.90% | 2,458,300 |
| Jun 24, 2026 | 135.00 | 147.00 | 131.00 | 143.00 | 143.00 | 6.72% | 2,652,700 |
| Jun 23, 2026 | 135.00 | 141.00 | 133.00 | 134.00 | 134.00 | -1.47% | 918,300 |
| Jun 22, 2026 | 141.00 | 143.00 | 135.00 | 136.00 | 136.00 | -2.86% | 479,200 |