PT Puri Global Sukses Tbk (IDX:PURI)
Indonesia · Delayed Price · Currency is IDR 101.00
0.00 (0.00%)
Nov 9, 2026, 3:43 PM WIB
PT Puri Global Sukses Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 101.00 | 106.00 | 100.00 | 101.00 | 101.00 | - | 990,500 |
| Nov 6, 2026 | 101.00 | 111.00 | 98.00 | 101.00 | 101.00 | -0.98% | 1,750,200 |
| Nov 5, 2026 | 103.00 | 107.00 | 101.00 | 102.00 | 102.00 | 0.99% | 994,600 |
| Nov 4, 2026 | 107.00 | 107.00 | 101.00 | 101.00 | 101.00 | -6.48% | 885,800 |
| Nov 3, 2026 | 111.00 | 118.00 | 104.00 | 108.00 | 108.00 | -2.70% | 3,372,700 |
| Nov 2, 2026 | 108.00 | 115.00 | 106.00 | 111.00 | 111.00 | 1.83% | 1,053,100 |
| Oct 30, 2026 | 113.00 | 115.00 | 107.00 | 109.00 | 109.00 | -5.22% | 1,196,300 |
| Oct 29, 2026 | 117.00 | 121.00 | 114.00 | 115.00 | 115.00 | -1.71% | 291,000 |
| Oct 28, 2026 | 119.00 | 123.00 | 114.00 | 117.00 | 117.00 | -1.68% | 255,300 |
| Oct 27, 2026 | 129.00 | 129.00 | 117.00 | 119.00 | 119.00 | -4.03% | 550,800 |
| Oct 26, 2026 | 128.00 | 130.00 | 123.00 | 124.00 | 124.00 | -3.13% | 489,600 |
| Oct 23, 2026 | 125.00 | 129.00 | 122.00 | 128.00 | 128.00 | 3.23% | 610,300 |
| Oct 22, 2026 | 114.00 | 125.00 | 113.00 | 124.00 | 124.00 | 7.83% | 1,053,700 |
| Oct 21, 2026 | 114.00 | 117.00 | 112.00 | 115.00 | 115.00 | 0.88% | 713,000 |
| Oct 20, 2026 | 107.00 | 116.00 | 102.00 | 114.00 | 114.00 | 6.54% | 1,173,200 |
| Oct 19, 2026 | 118.00 | 130.00 | 107.00 | 107.00 | 107.00 | -6.96% | 7,910,300 |
| Oct 16, 2026 | 127.00 | 127.00 | 115.00 | 115.00 | 115.00 | -14.81% | 3,096,000 |
| Oct 15, 2026 | 136.00 | 139.00 | 132.00 | 135.00 | 135.00 | -2.88% | 1,256,200 |
| Oct 14, 2026 | 139.00 | 141.00 | 136.00 | 139.00 | 139.00 | 0.72% | 494,700 |
| Oct 13, 2026 | 134.00 | 141.00 | 132.00 | 138.00 | 138.00 | 0.73% | 454,500 |
| 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 |