PT Puri Global Sukses Tbk(ID:PURI)
Rp103.00-1.00 (-0.96%)
ID:PURI
PT Puri Global Sukses Tbk historical prices
Rp103.00
At close:-1.00 (-0.96%)
PT Puri Global Sukses Tbk (PURI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 105.00 | 106.00 | 101.00 | 103.00 | 103.00 | -0.96% | 898,500 | 0.18 |
| Nov 10, 2026 | 101.00 | 104.00 | 100.00 | 104.00 | 104.00 | +2.97% | 1,724,000 | 0.35 |
| Nov 09, 2026 | 101.00 | 106.00 | 100.00 | 101.00 | 101.00 | 0.00% | 943,200 | 0.19 |
| Nov 06, 2026 | 101.00 | 111.00 | 98.00 | 101.00 | 101.00 | -0.98% | 1,750,200 | 0.35 |
| Nov 05, 2026 | 103.00 | 107.00 | 101.00 | 102.00 | 102.00 | +0.99% | 994,600 | 0.20 |
| Nov 04, 2026 | 107.00 | 107.00 | 101.00 | 101.00 | 101.00 | -6.48% | 885,800 | 0.18 |
| Nov 03, 2026 | 111.00 | 118.00 | 104.00 | 108.00 | 108.00 | -2.70% | 3,372,700 | 0.68 |
| Nov 02, 2026 | 108.00 | 115.00 | 106.00 | 111.00 | 111.00 | +1.83% | 1,053,100 | 0.21 |
| Oct 30, 2026 | 113.00 | 115.00 | 107.00 | 109.00 | 109.00 | -5.22% | 1,196,300 | 0.23 |
| Oct 29, 2026 | 117.00 | 121.00 | 114.00 | 115.00 | 115.00 | -1.71% | 291,000 | 0.06 |
| Oct 28, 2026 | 119.00 | 123.00 | 114.00 | 117.00 | 117.00 | -1.68% | 255,300 | 0.05 |
| Oct 27, 2026 | 129.00 | 129.00 | 117.00 | 119.00 | 119.00 | -4.03% | 550,800 | 0.11 |
| Oct 26, 2026 | 128.00 | 130.00 | 123.00 | 124.00 | 124.00 | -3.13% | 489,600 | 0.09 |
| Oct 23, 2026 | 125.00 | 129.00 | 122.00 | 128.00 | 128.00 | +3.23% | 610,300 | 0.12 |
| Oct 22, 2026 | 114.00 | 125.00 | 113.00 | 124.00 | 124.00 | +7.83% | 1,053,700 | 0.20 |
| Oct 21, 2026 | 114.00 | 117.00 | 112.00 | 115.00 | 115.00 | +0.88% | 713,000 | 0.14 |
| Oct 20, 2026 | 107.00 | 116.00 | 102.00 | 114.00 | 114.00 | +6.54% | 1,173,200 | 0.22 |
| Oct 19, 2026 | 118.00 | 130.00 | 107.00 | 107.00 | 107.00 | -6.96% | 7,910,300 | 1.53 |
| Oct 16, 2026 | 127.00 | 127.00 | 115.00 | 115.00 | 115.00 | -14.81% | 3,096,000 | 0.59 |
| Oct 15, 2026 | 136.00 | 139.00 | 132.00 | 135.00 | 135.00 | -2.88% | 1,256,200 | 0.23 |
| Oct 14, 2026 | 139.00 | 141.00 | 136.00 | 139.00 | 139.00 | +0.72% | 494,700 | 0.09 |
| Oct 13, 2026 | 134.00 | 141.00 | 132.00 | 138.00 | 138.00 | +0.73% | 454,500 | 0.08 |
| Oct 12, 2026 | 139.00 | 140.00 | 135.00 | 137.00 | 137.00 | -0.72% | 1,078,600 | 0.20 |
| Oct 09, 2026 | 141.00 | 144.00 | 137.00 | 138.00 | 138.00 | -2.13% | 604,900 | 0.11 |
| Oct 08, 2026 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | -0.70% | 433,200 | 0.08 |
| Oct 07, 2026 | 145.00 | 147.00 | 142.00 | 142.00 | 142.00 | -2.07% | 1,685,900 | 0.31 |
| Oct 06, 2026 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | +1.40% | 612,700 | 0.11 |
| Oct 05, 2026 | 138.00 | 145.00 | 138.00 | 143.00 | 143.00 | +2.14% | 1,426,500 | 0.26 |
| Oct 02, 2026 | 142.00 | 143.00 | 138.00 | 140.00 | 140.00 | -1.41% | 1,193,400 | 0.22 |
| Oct 01, 2026 | 142.00 | 145.00 | 140.00 | 142.00 | 142.00 | -0.70% | 277,400 | 0.05 |
| Sep 30, 2026 | 142.00 | 147.00 | 141.00 | 143.00 | 143.00 | 0.00% | 710,600 | 0.13 |
| Sep 29, 2026 | 139.00 | 144.00 | 138.00 | 143.00 | 143.00 | +1.42% | 811,500 | 0.15 |
| Sep 28, 2026 | 144.00 | 150.00 | 140.00 | 141.00 | 141.00 | -2.08% | 1,959,700 | 0.36 |
| Sep 25, 2026 | 156.00 | 161.00 | 141.00 | 144.00 | 144.00 | -7.69% | 9,995,000 | 1.89 |
| Sep 24, 2026 | 163.00 | 163.00 | 156.00 | 156.00 | 156.00 | -3.11% | 5,568,100 | 1.07 |
| Sep 23, 2026 | 159.00 | 164.00 | 158.00 | 161.00 | 161.00 | 0.00% | 5,556,000 | 1.08 |
| Sep 22, 2026 | 164.00 | 167.00 | 158.00 | 161.00 | 161.00 | +0.63% | 10,726,000 | 2.15 |
| Sep 21, 2026 | 159.00 | 165.00 | 155.00 | 160.00 | 160.00 | +0.63% | 10,701,400 | 2.20 |
| Sep 18, 2026 | 160.00 | 166.00 | 157.00 | 159.00 | 159.00 | +0.63% | 8,832,700 | 1.86 |
| Sep 17, 2026 | 157.00 | 169.00 | 156.00 | 158.00 | 158.00 | -0.63% | 13,784,000 | 3.04 |
| Sep 16, 2026 | 166.00 | 167.00 | 159.00 | 159.00 | 159.00 | -4.22% | 4,214,100 | 0.94 |
| Sep 15, 2026 | 169.00 | 170.00 | 163.00 | 166.00 | 166.00 | -0.60% | 5,496,800 | 1.19 |
| Sep 14, 2026 | 161.00 | 177.00 | 155.00 | 167.00 | 167.00 | +5.03% | 23,868,000 | 5.57 |
| Sep 11, 2026 | 162.00 | 167.00 | 154.00 | 159.00 | 159.00 | -1.85% | 9,389,200 | 2.27 |
| Sep 10, 2026 | 156.00 | 190.00 | 154.00 | 162.00 | 162.00 | +3.85% | 75,090,200 | 23.69 |
| Sep 09, 2026 | 157.00 | 158.00 | 152.00 | 156.00 | 156.00 | +0.65% | 4,011,100 | 1.23 |
| Sep 08, 2026 | 153.00 | 158.00 | 152.00 | 155.00 | 155.00 | +1.31% | 8,986,500 | 2.87 |
| Sep 07, 2026 | 149.00 | 157.00 | 149.00 | 153.00 | 153.00 | +1.32% | 6,700,600 | 2.20 |
| Sep 04, 2026 | 152.00 | 153.00 | 149.00 | 151.00 | 151.00 | -0.66% | 1,512,500 | 0.50 |
| Sep 03, 2026 | 151.00 | 153.00 | 149.00 | 152.00 | 152.00 | +0.66% | 7,750,100 | 2.60 |
