Advertisement
PT Puri Global Sukses Tbk (PURI.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Follow
At close: 04:09PM WIB
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | - | - | - | - | - | - |
| Nov 07, 2024 | - | - | - | - | - | - |
| Nov 06, 2024 | 190.00 | 199.00 | 184.00 | 188.00 | 188.00 | 510,500 |
| Nov 05, 2024 | 206.00 | 208.00 | 176.00 | 185.00 | 185.00 | 3,075,700 |
| Nov 04, 2024 | 222.00 | 276.00 | 204.00 | 204.00 | 204.00 | 21,084,400 |
| Nov 01, 2024 | 224.00 | 224.00 | 214.00 | 222.00 | 222.00 | 25,800 |
| Oct 31, 2024 | 214.00 | 224.00 | 212.00 | 220.00 | 220.00 | 268,900 |
| Oct 30, 2024 | 212.00 | 218.00 | 208.00 | 214.00 | 214.00 | 187,600 |
| Oct 29, 2024 | 224.00 | 224.00 | 212.00 | 212.00 | 212.00 | 57,700 |
| Oct 28, 2024 | 214.00 | 220.00 | 210.00 | 216.00 | 216.00 | 104,400 |
| Oct 25, 2024 | 214.00 | 222.00 | 210.00 | 216.00 | 216.00 | 161,200 |
| Oct 24, 2024 | 220.00 | 224.00 | 216.00 | 216.00 | 216.00 | 127,500 |
| Oct 23, 2024 | 218.00 | 234.00 | 212.00 | 220.00 | 220.00 | 3,063,400 |
| Oct 22, 2024 | 208.00 | 224.00 | 208.00 | 218.00 | 218.00 | 570,300 |
| Oct 21, 2024 | 240.00 | 246.00 | 224.00 | 224.00 | 224.00 | 1,734,100 |
| Oct 18, 2024 | 246.00 | 266.00 | 214.00 | 240.00 | 240.00 | 5,916,000 |
| Oct 17, 2024 | 202.00 | 254.00 | 199.00 | 246.00 | 246.00 | 13,652,700 |
| Oct 16, 2024 | 198.00 | 208.00 | 198.00 | 204.00 | 204.00 | 693,600 |
| Oct 15, 2024 | 194.00 | 216.00 | 188.00 | 198.00 | 198.00 | 2,775,000 |
| Oct 14, 2024 | 196.00 | 196.00 | 190.00 | 192.00 | 192.00 | 561,000 |
| Oct 11, 2024 | 174.00 | 222.00 | 174.00 | 196.00 | 196.00 | 6,134,200 |
| Oct 10, 2024 | 179.00 | 179.00 | 173.00 | 174.00 | 174.00 | 64,000 |
| Oct 09, 2024 | 180.00 | 182.00 | 177.00 | 180.00 | 180.00 | 8,500 |
| Oct 08, 2024 | 178.00 | 182.00 | 170.00 | 182.00 | 182.00 | 190,800 |
| Oct 07, 2024 | 179.00 | 179.00 | 174.00 | 178.00 | 178.00 | 107,200 |
| Oct 04, 2024 | 178.00 | 180.00 | 171.00 | 179.00 | 179.00 | 514,400 |
| Oct 03, 2024 | 172.00 | 179.00 | 171.00 | 178.00 | 178.00 | 715,300 |
| Oct 02, 2024 | 177.00 | 177.00 | 171.00 | 171.00 | 171.00 | 85,500 |
| Oct 01, 2024 | 175.00 | 177.00 | 171.00 | 176.00 | 176.00 | 115,900 |
| Sep 30, 2024 | 172.00 | 175.00 | 171.00 | 175.00 | 175.00 | 398,700 |
| Sep 27, 2024 | 177.00 | 177.00 | 171.00 | 173.00 | 173.00 | 56,900 |
| Sep 26, 2024 | 178.00 | 178.00 | 175.00 | 176.00 | 176.00 | 110,700 |
| Sep 25, 2024 | 176.00 | 180.00 | 174.00 | 178.00 | 178.00 | 134,400 |
| Sep 24, 2024 | 175.00 | 180.00 | 172.00 | 176.00 | 176.00 | 297,500 |
| Sep 23, 2024 | 174.00 | 180.00 | 171.00 | 176.00 | 176.00 | 340,800 |
| Sep 20, 2024 | 173.00 | 175.00 | 171.00 | 174.00 | 174.00 | 149,500 |
| Sep 19, 2024 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | 255,500 |
| Sep 18, 2024 | 177.00 | 177.00 | 173.00 | 173.00 | 173.00 | 74,400 |
| Sep 17, 2024 | 175.00 | 178.00 | 173.00 | 176.00 | 176.00 | 162,200 |
| Sep 13, 2024 | 177.00 | 178.00 | 175.00 | 175.00 | 175.00 | 101,200 |
| Sep 12, 2024 | 180.00 | 180.00 | 174.00 | 177.00 | 177.00 | 208,300 |
| Sep 11, 2024 | 179.00 | 182.00 | 175.00 | 175.00 | 175.00 | 199,300 |
| Sep 10, 2024 | 178.00 | 185.00 | 174.00 | 176.00 | 176.00 | 236,100 |
| Sep 09, 2024 | 184.00 | 185.00 | 177.00 | 177.00 | 177.00 | 341,300 |
| Sep 06, 2024 | 180.00 | 212.00 | 171.00 | 184.00 | 184.00 | 3,783,800 |
| Sep 05, 2024 | 184.00 | 188.00 | 177.00 | 177.00 | 177.00 | 1,591,200 |
| Sep 04, 2024 | 166.00 | 208.00 | 165.00 | 183.00 | 183.00 | 15,062,400 |
| Sep 03, 2024 | 168.00 | 177.00 | 166.00 | 166.00 | 166.00 | 363,800 |
| Sep 02, 2024 | 167.00 | 170.00 | 167.00 | 168.00 | 168.00 | 39,900 |
| Aug 30, 2024 | 170.00 | 170.00 | 165.00 | 168.00 | 168.00 | 133,600 |
| Aug 29, 2024 | 174.00 | 177.00 | 168.00 | 168.00 | 168.00 | 279,800 |
| Aug 28, 2024 | 180.00 | 181.00 | 171.00 | 172.00 | 172.00 | 205,200 |
| Aug 27, 2024 | 176.00 | 190.00 | 170.00 | 176.00 | 176.00 | 3,506,500 |
| Aug 26, 2024 | 167.00 | 182.00 | 166.00 | 176.00 | 176.00 | 2,266,900 |
| Aug 23, 2024 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | 109,500 |
| Aug 22, 2024 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 102,100 |
| Aug 21, 2024 | 173.00 | 175.00 | 160.00 | 167.00 | 167.00 | 813,600 |
| Aug 20, 2024 | 174.00 | 174.00 | 170.00 | 171.00 | 171.00 | 183,200 |
| Aug 19, 2024 | 174.00 | 175.00 | 169.00 | 174.00 | 174.00 | 317,000 |
| Aug 16, 2024 | 175.00 | 175.00 | 171.00 | 174.00 | 174.00 | 136,400 |
| Aug 15, 2024 | 170.00 | 178.00 | 166.00 | 175.00 | 175.00 | 648,800 |
| Aug 14, 2024 | 173.00 | 174.00 | 170.00 | 173.00 | 173.00 | 168,200 |
| Aug 13, 2024 | 175.00 | 175.00 | 171.00 | 173.00 | 173.00 | 127,600 |
| Aug 12, 2024 | 177.00 | 177.00 | 173.00 | 175.00 | 175.00 | 86,400 |
| Aug 09, 2024 | 176.00 | 180.00 | 169.00 | 177.00 | 177.00 | 1,114,900 |
| Aug 08, 2024 | 173.00 | 175.00 | 168.00 | 174.00 | 174.00 | 512,800 |
| Aug 07, 2024 | 174.00 | 178.00 | 171.00 | 172.00 | 172.00 | 335,100 |
| Aug 06, 2024 | 184.00 | 185.00 | 173.00 | 173.00 | 173.00 | 614,100 |
| Aug 05, 2024 | 187.00 | 188.00 | 160.00 | 184.00 | 184.00 | 3,593,600 |
| Aug 02, 2024 | 188.00 | 191.00 | 183.00 | 188.00 | 188.00 | 1,649,400 |
| Aug 01, 2024 | 185.00 | 200.00 | 181.00 | 188.00 | 188.00 | 6,015,900 |
| Jul 31, 2024 | 197.00 | 197.00 | 184.00 | 185.00 | 185.00 | 2,233,800 |
| Jul 30, 2024 | 234.00 | 248.00 | 176.00 | 193.00 | 193.00 | 62,560,600 |
| Jul 29, 2024 | 200.00 | 250.00 | 200.00 | 234.00 | 234.00 | 32,251,600 |
| Jul 26, 2024 | 155.00 | 199.00 | 155.00 | 198.00 | 198.00 | 3,005,700 |
| Jul 25, 2024 | 178.00 | 178.00 | 166.00 | 173.00 | 173.00 | 1,706,700 |
| Jul 24, 2024 | 200.00 | 216.00 | 170.00 | 178.00 | 178.00 | 18,132,800 |
| Jul 23, 2024 | 155.00 | 193.00 | 153.00 | 191.00 | 191.00 | 10,631,300 |
| Jul 22, 2024 | 153.00 | 157.00 | 145.00 | 155.00 | 155.00 | 321,400 |
| Jul 19, 2024 | 156.00 | 161.00 | 150.00 | 160.00 | 160.00 | 338,700 |
| Jul 18, 2024 | 156.00 | 161.00 | 153.00 | 160.00 | 160.00 | 120,800 |
| Jul 17, 2024 | 158.00 | 159.00 | 154.00 | 156.00 | 156.00 | 198,000 |
| Jul 16, 2024 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | 56,300 |
| Jul 15, 2024 | 156.00 | 164.00 | 155.00 | 162.00 | 162.00 | 2,103,100 |
| Jul 12, 2024 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 90,100 |
| Jul 11, 2024 | 155.00 | 162.00 | 154.00 | 160.00 | 160.00 | 214,000 |
| Jul 10, 2024 | 160.00 | 162.00 | 156.00 | 159.00 | 159.00 | 772,300 |
| Jul 09, 2024 | 160.00 | 162.00 | 159.00 | 159.00 | 159.00 | 112,400 |
| Jul 08, 2024 | 163.00 | 164.00 | 158.00 | 162.00 | 162.00 | 1,370,600 |
| Jul 05, 2024 | 165.00 | 165.00 | 160.00 | 163.00 | 163.00 | 182,600 |
| Jul 04, 2024 | 164.00 | 168.00 | 162.00 | 163.00 | 163.00 | 54,900 |
| Jul 03, 2024 | 165.00 | 167.00 | 164.00 | 165.00 | 165.00 | 29,200 |
| Jul 02, 2024 | 166.00 | 170.00 | 164.00 | 170.00 | 170.00 | 1,700 |
| Jul 01, 2024 | 172.00 | 172.00 | 164.00 | 164.00 | 164.00 | 98,500 |
| Jun 28, 2024 | 159.00 | 173.00 | 159.00 | 172.00 | 172.00 | 637,000 |
| Jun 27, 2024 | 166.00 | 166.00 | 154.00 | 162.00 | 162.00 | 85,200 |
| Jun 26, 2024 | 167.00 | 167.00 | 156.00 | 167.00 | 167.00 | 104,400 |
| Jun 25, 2024 | 163.00 | 170.00 | 163.00 | 167.00 | 167.00 | 13,600 |
| Jun 24, 2024 | 163.00 | 169.00 | 150.00 | 163.00 | 163.00 | 9,900 |
| Jun 21, 2024 | 166.00 | 171.00 | 160.00 | 170.00 | 170.00 | 679,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.