PT Puri Global Sukses Tbk (IDX:PURI)
Indonesia · Delayed Price · Currency is IDR 140.00
0.00 (0.00%)
Jul 23, 2026, 4:02 PM WIB
PT Puri Global Sukses Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 142.00 | 142.00 | 134.00 | 140.00 | - | - | 1,584,200 |
| 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 |
| Jun 19, 2026 | 138.00 | 149.00 | 132.00 | 140.00 | 140.00 | 0.72% | 2,401,100 |
| Jun 18, 2026 | 152.00 | 166.00 | 137.00 | 139.00 | 139.00 | -7.33% | 12,058,600 |
| Jun 17, 2026 | 142.00 | 152.00 | 137.00 | 150.00 | 150.00 | 6.38% | 3,771,600 |
| Jun 15, 2026 | 130.00 | 163.00 | 126.00 | 141.00 | 141.00 | 11.90% | 14,043,100 |
| 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 |