PT Puri Global Sukses Tbk (IDX:PURI)
Indonesia
· Delayed Price · Currency is IDR 182.00
-2.00 (-1.09%)
At close: Mar 6, 2026
PT Puri Global Sukses Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2026 | 178.00 | 183.00 | 170.00 | 171.00 | 171.00 | -6.56% | 1,678,500 |
| Feb 5, 2026 | 190.00 | 192.00 | 174.00 | 183.00 | 183.00 | -3.68% | 1,264,900 |
| Feb 4, 2026 | 189.00 | 197.00 | 182.00 | 190.00 | 190.00 | 1.06% | 694,700 |
| Feb 3, 2026 | 177.00 | 199.00 | 169.00 | 188.00 | 188.00 | 6.82% | 3,911,700 |
| Feb 2, 2026 | 208.00 | 230.00 | 176.00 | 176.00 | 176.00 | -14.56% | 3,658,200 |
| Jan 30, 2026 | 202.00 | 230.00 | 202.00 | 206.00 | 206.00 | 3.00% | 1,591,200 |
| Jan 29, 2026 | 208.00 | 212.00 | 181.00 | 200.00 | 200.00 | -5.66% | 5,554,100 |
| Jan 28, 2026 | 250.00 | 258.00 | 212.00 | 212.00 | 212.00 | -14.52% | 4,363,500 |
| Jan 27, 2026 | 250.00 | 260.00 | 246.00 | 248.00 | 248.00 | -0.80% | 744,700 |
| Jan 26, 2026 | 258.00 | 260.00 | 242.00 | 250.00 | 250.00 | -1.57% | 1,423,400 |
| Jan 23, 2026 | 274.00 | 274.00 | 248.00 | 254.00 | 254.00 | -6.62% | 3,297,600 |
| Jan 22, 2026 | 274.00 | 276.00 | 264.00 | 272.00 | 272.00 | - | 1,861,600 |
| Jan 21, 2026 | 282.00 | 284.00 | 268.00 | 272.00 | 272.00 | -3.55% | 3,063,900 |
| Jan 20, 2026 | 274.00 | 292.00 | 268.00 | 282.00 | 282.00 | 4.44% | 6,884,500 |
| Jan 19, 2026 | 264.00 | 276.00 | 262.00 | 270.00 | 270.00 | 2.27% | 4,608,300 |
| Jan 15, 2026 | 278.00 | 278.00 | 264.00 | 264.00 | 264.00 | -3.65% | 5,133,100 |
| Jan 14, 2026 | 276.00 | 280.00 | 266.00 | 274.00 | 274.00 | -2.14% | 3,067,300 |
| Jan 13, 2026 | 306.00 | 308.00 | 278.00 | 280.00 | 280.00 | -4.76% | 8,609,500 |
| Jan 12, 2026 | 270.00 | 312.00 | 270.00 | 294.00 | 294.00 | 10.53% | 34,958,700 |
| Jan 9, 2026 | 258.00 | 300.00 | 252.00 | 266.00 | 266.00 | 3.10% | 18,537,200 |
| Jan 8, 2026 | 262.00 | 262.00 | 256.00 | 258.00 | 258.00 | - | 2,244,900 |
| Jan 7, 2026 | 262.00 | 268.00 | 254.00 | 258.00 | 258.00 | -0.77% | 4,319,000 |
| Jan 6, 2026 | 252.00 | 274.00 | 252.00 | 260.00 | 260.00 | 3.17% | 5,899,300 |
| Jan 5, 2026 | 260.00 | 260.00 | 246.00 | 252.00 | 252.00 | -1.56% | 5,365,900 |
| Jan 2, 2026 | 258.00 | 260.00 | 242.00 | 256.00 | 256.00 | -0.78% | 4,223,400 |
| Dec 30, 2025 | 244.00 | 282.00 | 244.00 | 258.00 | 258.00 | 4.03% | 8,809,400 |
| Dec 29, 2025 | 244.00 | 252.00 | 232.00 | 248.00 | 248.00 | 1.64% | 4,365,500 |
| Dec 24, 2025 | 248.00 | 264.00 | 236.00 | 244.00 | 244.00 | 1.67% | 6,628,000 |
| Dec 23, 2025 | 246.00 | 250.00 | 236.00 | 240.00 | 240.00 | -2.44% | 6,647,400 |
| Dec 22, 2025 | 278.00 | 278.00 | 240.00 | 246.00 | 246.00 | -8.89% | 10,757,700 |
| Dec 19, 2025 | 292.00 | 292.00 | 264.00 | 270.00 | 270.00 | -6.90% | 5,014,600 |
| Dec 18, 2025 | 302.00 | 304.00 | 288.00 | 290.00 | 290.00 | -3.33% | 2,815,300 |
| Dec 17, 2025 | 286.00 | 302.00 | 280.00 | 300.00 | 300.00 | 4.90% | 4,461,800 |
| Dec 16, 2025 | 274.00 | 288.00 | 274.00 | 286.00 | 286.00 | 4.38% | 3,610,700 |
| Dec 15, 2025 | 296.00 | 304.00 | 270.00 | 274.00 | 274.00 | -7.43% | 7,244,900 |
| Dec 12, 2025 | 288.00 | 346.00 | 282.00 | 296.00 | 296.00 | 3.50% | 26,216,700 |
| Dec 11, 2025 | 308.00 | 314.00 | 284.00 | 286.00 | 286.00 | -7.14% | 8,476,700 |
| Dec 10, 2025 | 324.00 | 326.00 | 302.00 | 308.00 | 308.00 | -4.94% | 10,658,100 |
| Dec 9, 2025 | 338.00 | 340.00 | 322.00 | 324.00 | 324.00 | -2.99% | 7,165,000 |
| Dec 8, 2025 | 330.00 | 338.00 | 320.00 | 334.00 | 334.00 | 1.21% | 7,698,000 |
| Dec 5, 2025 | 336.00 | 340.00 | 330.00 | 330.00 | 330.00 | -1.79% | 4,108,900 |
| Dec 4, 2025 | 342.00 | 346.00 | 328.00 | 336.00 | 336.00 | -1.75% | 6,275,200 |
| Dec 3, 2025 | 338.00 | 360.00 | 320.00 | 342.00 | 342.00 | 1.79% | 14,407,800 |
| Dec 2, 2025 | 362.00 | 364.00 | 332.00 | 336.00 | 336.00 | -7.18% | 19,919,200 |
| Dec 1, 2025 | 386.00 | 400.00 | 352.00 | 362.00 | 362.00 | -6.22% | 29,390,000 |
| Nov 28, 2025 | 414.00 | 430.00 | 380.00 | 386.00 | 386.00 | -6.31% | 40,889,200 |
| Nov 27, 2025 | 430.00 | 484.00 | 400.00 | 412.00 | 412.00 | -5.07% | 244,053,500 |
| Nov 26, 2025 | 326.00 | 452.00 | 308.00 | 434.00 | 434.00 | 19.89% | 601,409,900 |
| Nov 25, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -14.62% | 10,155,400 |
| Nov 24, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | -14.86% | 8,502,200 |
| Nov 21, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | -14.87% | 8,220,200 |
| Nov 20, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -14.60% | 9,285,800 |
| Nov 19, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | -14.91% | 4,837,000 |
| Nov 18, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | -14.81% | 5,006,000 |
| Nov 17, 2025 | 1,180.00 | 1,385.00 | 945.00 | 945.00 | 945.00 | -14.86% | 32,202,700 |
| Nov 14, 2025 | 1,080.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,110.00 | 24.72% | 31,095,400 |
| Nov 13, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 9.88% | 1,353,600 |
| Nov 12, 2025 | 810.00 | 810.00 | 670.00 | 810.00 | 810.00 | 9.46% | 9,664,100 |
| Nov 11, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 9.63% | 2,039,100 |
| Nov 10, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 9.76% | 2,105,900 |
| Nov 7, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 9.82% | 1,589,500 |
| Nov 6, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 9.80% | 3,260,500 |
| Nov 5, 2025 | 420.00 | 510.00 | 420.00 | 510.00 | 510.00 | 9.91% | 7,520,100 |
| Oct 28, 2025 | 372.00 | 464.00 | 344.00 | 464.00 | 464.00 | 24.73% | 75,443,200 |
| Oct 27, 2025 | 266.00 | 378.00 | 266.00 | 372.00 | 372.00 | 20.78% | 53,131,500 |
| Oct 24, 2025 | 452.00 | 452.00 | 308.00 | 308.00 | 308.00 | -14.92% | 8,471,600 |
| Oct 22, 2025 | 302.00 | 374.00 | 292.00 | 362.00 | 362.00 | 20.67% | 66,368,900 |
| Oct 21, 2025 | 290.00 | 314.00 | 280.00 | 300.00 | 300.00 | 4.17% | 12,063,900 |
| Oct 20, 2025 | 300.00 | 330.00 | 240.00 | 288.00 | 288.00 | 2.86% | 30,150,400 |
| Oct 17, 2025 | 280.00 | 336.00 | 258.00 | 280.00 | 280.00 | 2.19% | 17,854,100 |
| Oct 16, 2025 | 240.00 | 274.00 | 199.00 | 274.00 | 274.00 | 24.55% | 14,355,600 |
| Oct 15, 2025 | 286.00 | 322.00 | 220.00 | 220.00 | 220.00 | -14.73% | 43,057,900 |
| Oct 14, 2025 | 193.00 | 258.00 | 191.00 | 258.00 | 258.00 | 34.38% | 17,136,300 |
| Oct 13, 2025 | 190.00 | 195.00 | 188.00 | 192.00 | 192.00 | 1.05% | 273,000 |
| Oct 10, 2025 | 191.00 | 191.00 | 187.00 | 190.00 | 190.00 | - | 36,400 |
| Oct 9, 2025 | 191.00 | 191.00 | 186.00 | 190.00 | 190.00 | 1.06% | 87,200 |
| Oct 8, 2025 | 191.00 | 191.00 | 187.00 | 188.00 | 188.00 | -1.57% | 57,500 |
| Oct 7, 2025 | 190.00 | 193.00 | 186.00 | 191.00 | 191.00 | 0.53% | 161,600 |
| Oct 6, 2025 | 191.00 | 192.00 | 187.00 | 190.00 | 190.00 | -0.52% | 72,500 |
| Oct 3, 2025 | 193.00 | 193.00 | 190.00 | 191.00 | 191.00 | -1.04% | 88,800 |
| Oct 2, 2025 | 191.00 | 198.00 | 189.00 | 193.00 | 193.00 | 1.05% | 208,400 |
| Oct 1, 2025 | 192.00 | 192.00 | 189.00 | 191.00 | 191.00 | 0.53% | 193,900 |