PT Puri Global Sukses Tbk (IDX:PURI)
Indonesia
· Delayed Price · Currency is IDR 171.00
-1.00 (-0.58%)
Apr 29, 2026, 3:49 PM WIB
PT Puri Global Sukses Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |