PT Puri Global Sukses Tbk PURI

IDX · Indonesia · Finance

IDR 140.00-2.00 (-1.41%)

Market closed· Oct 2, 2026, 9:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 140.00	-1.41%	IDR 142.00	IDR 143.00	IDR 138.00	959.10K
2026-10-01	IDR 142.00	-0.70%	IDR 142.00	IDR 145.00	IDR 140.00	277.40K
2026-09-30	IDR 143.00	0.00%	IDR 142.00	IDR 147.00	IDR 141.00	710.60K
2026-09-29	IDR 143.00	+1.42%	IDR 139.00	IDR 144.00	IDR 138.00	811.50K
2026-09-28	IDR 141.00	-2.08%	IDR 144.00	IDR 150.00	IDR 140.00	1.96M
2026-09-25	IDR 144.00	-7.69%	IDR 156.00	IDR 161.00	IDR 141.00	10.00M
2026-09-24	IDR 156.00	-3.11%	IDR 163.00	IDR 163.00	IDR 156.00	5.57M
2026-09-23	IDR 161.00	0.00%	IDR 159.00	IDR 164.00	IDR 158.00	5.56M
2026-09-22	IDR 161.00	+0.63%	IDR 164.00	IDR 167.00	IDR 158.00	10.73M
2026-09-21	IDR 160.00	+0.63%	IDR 159.00	IDR 165.00	IDR 155.00	10.70M
2026-09-18	IDR 159.00	+0.63%	IDR 160.00	IDR 166.00	IDR 157.00	8.83M
2026-09-17	IDR 158.00	-0.63%	IDR 157.00	IDR 169.00	IDR 156.00	13.78M
2026-09-16	IDR 159.00	-4.22%	IDR 166.00	IDR 167.00	IDR 159.00	4.21M
2026-09-15	IDR 166.00	-0.60%	IDR 169.00	IDR 170.00	IDR 163.00	5.50M
2026-09-14	IDR 167.00	+5.03%	IDR 161.00	IDR 177.00	IDR 155.00	23.87M
2026-09-11	IDR 159.00	-1.85%	IDR 162.00	IDR 167.00	IDR 154.00	9.39M
2026-09-10	IDR 162.00	+3.85%	IDR 156.00	IDR 190.00	IDR 154.00	75.09M
2026-09-09	IDR 156.00	+0.65%	IDR 157.00	IDR 158.00	IDR 152.00	4.01M
2026-09-08	IDR 155.00	+1.31%	IDR 153.00	IDR 158.00	IDR 152.00	8.99M
2026-09-07	IDR 153.00	+1.32%	IDR 149.00	IDR 157.00	IDR 149.00	6.70M
2026-09-04	IDR 151.00	-0.66%	IDR 152.00	IDR 153.00	IDR 149.00	1.51M
2026-09-03	IDR 152.00	+0.66%	IDR 151.00	IDR 153.00	IDR 149.00	7.75M
2026-09-02	IDR 151.00	-1.31%	IDR 152.00	IDR 153.00	IDR 150.00	2.22M
2026-09-01	IDR 153.00	+0.66%	IDR 154.00	IDR 166.00	IDR 148.00	12.84M
2026-08-31	IDR 152.00	+0.66%	IDR 152.00	IDR 155.00	IDR 148.00	3.33M
2026-08-28	IDR 151.00	-1.31%	IDR 155.00	IDR 157.00	IDR 148.00	2.96M
2026-08-27	IDR 153.00	+5.52%	IDR 145.00	IDR 155.00	IDR 144.00	4.74M
2026-08-26	IDR 145.00	-7.05%	IDR 160.00	IDR 161.00	IDR 144.00	8.77M
2026-08-24	IDR 156.00	+7.59%	IDR 145.00	IDR 161.00	IDR 145.00	12.21M
2026-08-21	IDR 145.00	+4.32%	IDR 139.00	IDR 152.00	IDR 139.00	8.78M
2026-08-20	IDR 139.00	-0.71%	IDR 140.00	IDR 141.00	IDR 139.00	1.05M
2026-08-19	IDR 140.00	+0.72%	IDR 142.00	IDR 142.00	IDR 138.00	421.90K
2026-08-18	IDR 139.00	+1.46%	IDR 137.00	IDR 142.00	IDR 136.00	1.95M
2026-08-14	IDR 137.00	-0.72%	IDR 139.00	IDR 139.00	IDR 136.00	400.60K
2026-08-13	IDR 138.00	-0.72%	IDR 140.00	IDR 140.00	IDR 137.00	711.10K
2026-08-12	IDR 139.00	+2.21%	IDR 136.00	IDR 149.00	IDR 134.00	4.71M
2026-08-11	IDR 136.00	-2.86%	IDR 140.00	IDR 141.00	IDR 135.00	1.35M
2026-08-10	IDR 140.00	0.00%	IDR 141.00	IDR 141.00	IDR 137.00	1.09M
2026-08-07	IDR 140.00	0.00%	IDR 141.00	IDR 141.00	IDR 138.00	622.10K
2026-08-06	IDR 140.00	0.00%	IDR 143.00	IDR 145.00	IDR 139.00	2.80M
2026-08-05	IDR 140.00	0.00%	IDR 140.00	IDR 148.00	IDR 137.00	2.19M
2026-08-04	IDR 140.00	+2.94%	IDR 135.00	IDR 146.00	IDR 134.00	9.43M
2026-08-03	IDR 136.00	0.00%	IDR 136.00	IDR 140.00	IDR 133.00	947.30K
2026-07-31	IDR 136.00	+0.74%	IDR 134.00	IDR 144.00	IDR 134.00	3.57M
2026-07-30	IDR 135.00	+1.50%	IDR 134.00	IDR 139.00	IDR 134.00	1.10M
2026-07-29	IDR 133.00	-0.75%	IDR 139.00	IDR 139.00	IDR 132.00	826.40K
2026-07-28	IDR 134.00	-0.74%	IDR 135.00	IDR 140.00	IDR 132.00	1.67M
2026-07-27	IDR 135.00	-0.74%	IDR 137.00	IDR 138.00	IDR 133.00	861.40K
2026-07-24	IDR 136.00	-2.86%	IDR 140.00	IDR 140.00	IDR 134.00	1.06M
2026-07-23	IDR 140.00	0.00%	IDR 142.00	IDR 143.00	IDR 134.00	2.54M
2026-07-22	IDR 140.00	-2.10%	IDR 144.00	IDR 144.00	IDR 133.00	2.36M
2026-07-21	IDR 143.00	-0.69%	IDR 147.00	IDR 155.00	IDR 138.00	6.08M
2026-07-20	IDR 144.00	+7.46%	IDR 153.00	IDR 163.00	IDR 139.00	17.91M
2026-07-17	IDR 134.00	-0.74%	IDR 135.00	IDR 136.00	IDR 132.00	336.50K
2026-07-16	IDR 135.00	+0.75%	IDR 132.00	IDR 135.00	IDR 132.00	459.90K
2026-07-15	IDR 134.00	0.00%	IDR 135.00	IDR 135.00	IDR 131.00	432.80K
2026-07-14	IDR 134.00	+0.75%	IDR 134.00	IDR 135.00	IDR 129.00	706.10K
2026-07-13	IDR 133.00	-1.48%	IDR 136.00	IDR 136.00	IDR 131.00	483.10K
2026-07-10	IDR 135.00	-0.74%	IDR 137.00	IDR 137.00	IDR 132.00	477.00K
2026-07-09	IDR 136.00	0.00%	IDR 131.00	IDR 137.00	IDR 131.00	241.60K
2026-07-08	IDR 136.00	-2.86%	IDR 140.00	IDR 140.00	IDR 133.00	635.60K
2026-07-07	IDR 140.00	+3.70%	IDR 137.00	IDR 140.00	IDR 134.00	1.30M
2026-07-06	IDR 135.00	+0.75%	IDR 133.00	IDR 136.00	IDR 133.00	396.60K
2026-07-03	IDR 134.00	+3.08%	IDR 131.00	IDR 136.00	IDR 131.00	413.20K
2026-07-02	IDR 130.00	-2.99%	IDR 132.00	IDR 138.00	IDR 130.00	1.25M
2026-07-01	IDR 134.00	+2.29%	IDR 131.00	IDR 144.00	IDR 128.00	1.24M
2026-06-30	IDR 131.00	-2.24%	IDR 132.00	IDR 138.00	IDR 129.00	832.50K
2026-06-29	IDR 134.00	0.00%	IDR 134.00	IDR 135.00	IDR 131.00	247.10K
2026-06-26	IDR 134.00	-1.47%	IDR 136.00	IDR 140.00	IDR 131.00	988.20K
2026-06-25	IDR 136.00	-4.90%	IDR 148.00	IDR 148.00	IDR 132.00	2.46M
2026-06-24	IDR 143.00	+6.72%	IDR 135.00	IDR 147.00	IDR 131.00	2.65M
2026-06-23	IDR 134.00	-1.47%	IDR 135.00	IDR 141.00	IDR 133.00	918.30K
2026-06-22	IDR 136.00	-2.86%	IDR 141.00	IDR 143.00	IDR 135.00	479.20K
2026-06-19	IDR 140.00	+0.72%	IDR 138.00	IDR 149.00	IDR 132.00	2.40M
2026-06-18	IDR 139.00	-7.33%	IDR 152.00	IDR 166.00	IDR 137.00	12.06M
2026-06-17	IDR 150.00	+6.38%	IDR 142.00	IDR 152.00	IDR 137.00	3.77M
2026-06-15	IDR 141.00	+11.90%	IDR 130.00	IDR 163.00	IDR 126.00	14.04M
2026-06-12	IDR 126.00	-0.79%	IDR 127.00	IDR 171.00	IDR 124.00	9.54M
2026-06-11	IDR 127.00	-0.78%	IDR 124.00	IDR 137.00	IDR 124.00	732.90K
2026-06-10	IDR 128.00	+1.59%	IDR 130.00	IDR 130.00	IDR 124.00	1.32M
2026-06-09	IDR 126.00	+3.28%	IDR 122.00	IDR 128.00	IDR 119.00	898.60K
2026-06-08	IDR 122.00	+3.39%	IDR 125.00	IDR 150.00	IDR 119.00	4.40M
2026-06-05	IDR 118.00	-8.53%	IDR 128.00	IDR 128.00	IDR 111.00	341.50K
2026-06-04	IDR 129.00	0.00%	IDR 129.00	IDR 129.00	IDR 117.00	1.21M
2026-06-03	IDR 129.00	-4.44%	IDR 135.00	IDR 135.00	IDR 127.00	603.80K
2026-06-02	IDR 135.00	0.00%	IDR 135.00	IDR 140.00	IDR 132.00	512.60K
2026-05-29	IDR 135.00	0.00%	IDR 135.00	IDR 139.00	IDR 130.00	721.50K
2026-05-28	IDR 135.00	0.00%	IDR 135.00	IDR 135.00	IDR 135.00	0
2026-05-27	IDR 135.00	0.00%	IDR 135.00	IDR 135.00	IDR 135.00	0
2026-05-26	IDR 135.00	-2.17%	IDR 137.00	IDR 146.00	IDR 133.00	320.50K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 140.00	-1.41%	IDR 142.00	IDR 143.00	IDR 138.00	959.10K
2026-10-01	IDR 142.00	-0.70%	IDR 142.00	IDR 145.00	IDR 140.00	277.40K
2026-09-30	IDR 143.00	0.00%	IDR 142.00	IDR 147.00	IDR 141.00	710.60K
2026-09-29	IDR 143.00	+1.42%	IDR 139.00	IDR 144.00	IDR 138.00	811.50K
2026-09-28	IDR 141.00	-2.08%	IDR 144.00	IDR 150.00	IDR 140.00	1.96M
2026-09-25	IDR 144.00	-7.69%	IDR 156.00	IDR 161.00	IDR 141.00	10.00M
2026-09-24	IDR 156.00	-3.11%	IDR 163.00	IDR 163.00	IDR 156.00	5.57M
2026-09-23	IDR 161.00	0.00%	IDR 159.00	IDR 164.00	IDR 158.00	5.56M
2026-09-22	IDR 161.00	+0.63%	IDR 164.00	IDR 167.00	IDR 158.00	10.73M
2026-09-21	IDR 160.00	+0.63%	IDR 159.00	IDR 165.00	IDR 155.00	10.70M
2026-09-18	IDR 159.00	+0.63%	IDR 160.00	IDR 166.00	IDR 157.00	8.83M
2026-09-17	IDR 158.00	-0.63%	IDR 157.00	IDR 169.00	IDR 156.00	13.78M
2026-09-16	IDR 159.00	-4.22%	IDR 166.00	IDR 167.00	IDR 159.00	4.21M
2026-09-15	IDR 166.00	-0.60%	IDR 169.00	IDR 170.00	IDR 163.00	5.50M
2026-09-14	IDR 167.00	+5.03%	IDR 161.00	IDR 177.00	IDR 155.00	23.87M
2026-09-11	IDR 159.00	-1.85%	IDR 162.00	IDR 167.00	IDR 154.00	9.39M
2026-09-10	IDR 162.00	+3.85%	IDR 156.00	IDR 190.00	IDR 154.00	75.09M
2026-09-09	IDR 156.00	+0.65%	IDR 157.00	IDR 158.00	IDR 152.00	4.01M
2026-09-08	IDR 155.00	+1.31%	IDR 153.00	IDR 158.00	IDR 152.00	8.99M
2026-09-07	IDR 153.00	+1.32%	IDR 149.00	IDR 157.00	IDR 149.00	6.70M
2026-09-04	IDR 151.00	-0.66%	IDR 152.00	IDR 153.00	IDR 149.00	1.51M
2026-09-03	IDR 152.00	+0.66%	IDR 151.00	IDR 153.00	IDR 149.00	7.75M
2026-09-02	IDR 151.00	-1.31%	IDR 152.00	IDR 153.00	IDR 150.00	2.22M
2026-09-01	IDR 153.00	+0.66%	IDR 154.00	IDR 166.00	IDR 148.00	12.84M
2026-08-31	IDR 152.00	+0.66%	IDR 152.00	IDR 155.00	IDR 148.00	3.33M
2026-08-28	IDR 151.00	-1.31%	IDR 155.00	IDR 157.00	IDR 148.00	2.96M
2026-08-27	IDR 153.00	+5.52%	IDR 145.00	IDR 155.00	IDR 144.00	4.74M
2026-08-26	IDR 145.00	-7.05%	IDR 160.00	IDR 161.00	IDR 144.00	8.77M
2026-08-24	IDR 156.00	+7.59%	IDR 145.00	IDR 161.00	IDR 145.00	12.21M
2026-08-21	IDR 145.00	+4.32%	IDR 139.00	IDR 152.00	IDR 139.00	8.78M
2026-08-20	IDR 139.00	-0.71%	IDR 140.00	IDR 141.00	IDR 139.00	1.05M
2026-08-19	IDR 140.00	+0.72%	IDR 142.00	IDR 142.00	IDR 138.00	421.90K
2026-08-18	IDR 139.00	+1.46%	IDR 137.00	IDR 142.00	IDR 136.00	1.95M
2026-08-14	IDR 137.00	-0.72%	IDR 139.00	IDR 139.00	IDR 136.00	400.60K
2026-08-13	IDR 138.00	-0.72%	IDR 140.00	IDR 140.00	IDR 137.00	711.10K
2026-08-12	IDR 139.00	+2.21%	IDR 136.00	IDR 149.00	IDR 134.00	4.71M
2026-08-11	IDR 136.00	-2.86%	IDR 140.00	IDR 141.00	IDR 135.00	1.35M
2026-08-10	IDR 140.00	0.00%	IDR 141.00	IDR 141.00	IDR 137.00	1.09M
2026-08-07	IDR 140.00	0.00%	IDR 141.00	IDR 141.00	IDR 138.00	622.10K
2026-08-06	IDR 140.00	0.00%	IDR 143.00	IDR 145.00	IDR 139.00	2.80M
2026-08-05	IDR 140.00	0.00%	IDR 140.00	IDR 148.00	IDR 137.00	2.19M
2026-08-04	IDR 140.00	+2.94%	IDR 135.00	IDR 146.00	IDR 134.00	9.43M
2026-08-03	IDR 136.00	0.00%	IDR 136.00	IDR 140.00	IDR 133.00	947.30K
2026-07-31	IDR 136.00	+0.74%	IDR 134.00	IDR 144.00	IDR 134.00	3.57M
2026-07-30	IDR 135.00	+1.50%	IDR 134.00	IDR 139.00	IDR 134.00	1.10M
2026-07-29	IDR 133.00	-0.75%	IDR 139.00	IDR 139.00	IDR 132.00	826.40K
2026-07-28	IDR 134.00	-0.74%	IDR 135.00	IDR 140.00	IDR 132.00	1.67M
2026-07-27	IDR 135.00	-0.74%	IDR 137.00	IDR 138.00	IDR 133.00	861.40K
2026-07-24	IDR 136.00	-2.86%	IDR 140.00	IDR 140.00	IDR 134.00	1.06M
2026-07-23	IDR 140.00	0.00%	IDR 142.00	IDR 143.00	IDR 134.00	2.54M
2026-07-22	IDR 140.00	-2.10%	IDR 144.00	IDR 144.00	IDR 133.00	2.36M
2026-07-21	IDR 143.00	-0.69%	IDR 147.00	IDR 155.00	IDR 138.00	6.08M
2026-07-20	IDR 144.00	+7.46%	IDR 153.00	IDR 163.00	IDR 139.00	17.91M
2026-07-17	IDR 134.00	-0.74%	IDR 135.00	IDR 136.00	IDR 132.00	336.50K
2026-07-16	IDR 135.00	+0.75%	IDR 132.00	IDR 135.00	IDR 132.00	459.90K
2026-07-15	IDR 134.00	0.00%	IDR 135.00	IDR 135.00	IDR 131.00	432.80K
2026-07-14	IDR 134.00	+0.75%	IDR 134.00	IDR 135.00	IDR 129.00	706.10K
2026-07-13	IDR 133.00	-1.48%	IDR 136.00	IDR 136.00	IDR 131.00	483.10K
2026-07-10	IDR 135.00	-0.74%	IDR 137.00	IDR 137.00	IDR 132.00	477.00K
2026-07-09	IDR 136.00	0.00%	IDR 131.00	IDR 137.00	IDR 131.00	241.60K
2026-07-08	IDR 136.00	-2.86%	IDR 140.00	IDR 140.00	IDR 133.00	635.60K
2026-07-07	IDR 140.00	+3.70%	IDR 137.00	IDR 140.00	IDR 134.00	1.30M
2026-07-06	IDR 135.00	+0.75%	IDR 133.00	IDR 136.00	IDR 133.00	396.60K
2026-07-03	IDR 134.00	+3.08%	IDR 131.00	IDR 136.00	IDR 131.00	413.20K
2026-07-02	IDR 130.00	-2.99%	IDR 132.00	IDR 138.00	IDR 130.00	1.25M
2026-07-01	IDR 134.00	+2.29%	IDR 131.00	IDR 144.00	IDR 128.00	1.24M
2026-06-30	IDR 131.00	-2.24%	IDR 132.00	IDR 138.00	IDR 129.00	832.50K
2026-06-29	IDR 134.00	0.00%	IDR 134.00	IDR 135.00	IDR 131.00	247.10K
2026-06-26	IDR 134.00	-1.47%	IDR 136.00	IDR 140.00	IDR 131.00	988.20K
2026-06-25	IDR 136.00	-4.90%	IDR 148.00	IDR 148.00	IDR 132.00	2.46M
2026-06-24	IDR 143.00	+6.72%	IDR 135.00	IDR 147.00	IDR 131.00	2.65M
2026-06-23	IDR 134.00	-1.47%	IDR 135.00	IDR 141.00	IDR 133.00	918.30K
2026-06-22	IDR 136.00	-2.86%	IDR 141.00	IDR 143.00	IDR 135.00	479.20K
2026-06-19	IDR 140.00	+0.72%	IDR 138.00	IDR 149.00	IDR 132.00	2.40M
2026-06-18	IDR 139.00	-7.33%	IDR 152.00	IDR 166.00	IDR 137.00	12.06M
2026-06-17	IDR 150.00	+6.38%	IDR 142.00	IDR 152.00	IDR 137.00	3.77M
2026-06-15	IDR 141.00	+11.90%	IDR 130.00	IDR 163.00	IDR 126.00	14.04M
2026-06-12	IDR 126.00	-0.79%	IDR 127.00	IDR 171.00	IDR 124.00	9.54M
2026-06-11	IDR 127.00	-0.78%	IDR 124.00	IDR 137.00	IDR 124.00	732.90K
2026-06-10	IDR 128.00	+1.59%	IDR 130.00	IDR 130.00	IDR 124.00	1.32M
2026-06-09	IDR 126.00	+3.28%	IDR 122.00	IDR 128.00	IDR 119.00	898.60K
2026-06-08	IDR 122.00	+3.39%	IDR 125.00	IDR 150.00	IDR 119.00	4.40M
2026-06-05	IDR 118.00	-8.53%	IDR 128.00	IDR 128.00	IDR 111.00	341.50K
2026-06-04	IDR 129.00	0.00%	IDR 129.00	IDR 129.00	IDR 117.00	1.21M
2026-06-03	IDR 129.00	-4.44%	IDR 135.00	IDR 135.00	IDR 127.00	603.80K
2026-06-02	IDR 135.00	0.00%	IDR 135.00	IDR 140.00	IDR 132.00	512.60K
2026-05-29	IDR 135.00	0.00%	IDR 135.00	IDR 139.00	IDR 130.00	721.50K
2026-05-28	IDR 135.00	0.00%	IDR 135.00	IDR 135.00	IDR 135.00	0
2026-05-27	IDR 135.00	0.00%	IDR 135.00	IDR 135.00	IDR 135.00	0
2026-05-26	IDR 135.00	-2.17%	IDR 137.00	IDR 146.00	IDR 133.00	320.50K