PT Puri Global Sukses Tbk (IDX:PURI)
Indonesia · Delayed Price · Currency is IDR 173.00
+2.00 (1.17%)
Apr 30, 2026, 4:00 PM WIB
PT Puri Global Sukses Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,583,300 |
| 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% | 927,400 |
| 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 |
| Mar 2, 2026 | 197.00 | 200.00 | 181.00 | 183.00 | 183.00 | -8.50% | 3,913,100 |
| Feb 27, 2026 | 210.00 | 212.00 | 193.00 | 200.00 | 200.00 | -3.85% | 3,168,200 |
| Feb 26, 2026 | 191.00 | 240.00 | 188.00 | 208.00 | 208.00 | 8.90% | 25,820,200 |
| Feb 25, 2026 | 196.00 | 197.00 | 185.00 | 191.00 | 191.00 | -2.55% | 1,821,500 |
| Feb 24, 2026 | 204.00 | 206.00 | 194.00 | 196.00 | 196.00 | -3.92% | 1,919,300 |
| Feb 23, 2026 | 206.00 | 212.00 | 204.00 | 204.00 | 204.00 | -0.97% | 1,696,400 |
| Feb 20, 2026 | 210.00 | 212.00 | 204.00 | 206.00 | 206.00 | -3.74% | 2,384,500 |
| Feb 19, 2026 | 210.00 | 216.00 | 208.00 | 214.00 | 214.00 | 1.90% | 1,921,600 |
| Feb 18, 2026 | 212.00 | 218.00 | 206.00 | 210.00 | 210.00 | -0.94% | 2,957,000 |
| Feb 13, 2026 | 216.00 | 216.00 | 206.00 | 212.00 | 212.00 | -1.85% | 1,888,800 |
| Feb 12, 2026 | 222.00 | 224.00 | 216.00 | 216.00 | 216.00 | -2.70% | 2,438,300 |
| Feb 11, 2026 | 218.00 | 226.00 | 214.00 | 222.00 | 222.00 | - | 7,817,100 |
| Feb 10, 2026 | 260.00 | 270.00 | 206.00 | 222.00 | 222.00 | -3.48% | 47,158,300 |
| Feb 9, 2026 | 172.00 | 230.00 | 172.00 | 230.00 | 230.00 | 34.50% | 33,029,400 |