Stock listing
IDX:PURI PT Puri Global Sukses Tbk Saham
Follow PT Puri Global Sukses Tbk into a list and get an email when it puts out news.
Share price · IDX:PURI
114.00 IDR +7.00 (+6.5%)
Close on Oct 20, 2026
- Day range
- 102.00 – 116.00 IDROct 20, 2026
- Volume
- 1.17M sharesOct 20, 2026
- Market cap
- 114.0B IDRAt the close on Oct 20, 2026 · price × 1.00B shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:PURI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 114.00 | +7.00 | +6.5% | 107.00 | 116.00 | 102.00 | 1,173,200 | |
| 107.00 | -8.00 | -7.0% | 118.00 | 130.00 | 107.00 | 7,910,300 | |
| 115.00 | -20.00 | -14.8% | 127.00 | 127.00 | 115.00 | 3,096,000 | |
| 135.00 | -4.00 | -2.9% | 136.00 | 139.00 | 132.00 | 1,256,200 | |
| 139.00 | +1.00 | +0.7% | 139.00 | 141.00 | 136.00 | 494,700 | |
| 138.00 | 0.00 | 0.0% | 134.00 | 141.00 | 132.00 | 454,500 | |
| 138.00 | 0.00 | 0.0% | 138.00 | 138.00 | 138.00 | 1,078,600 | |
| 138.00 | -3.00 | -2.1% | 141.00 | 144.00 | 137.00 | 604,900 | |
| 141.00 | -1.00 | -0.7% | 143.00 | 143.00 | 140.00 | 433,200 | |
| 142.00 | -3.00 | -2.1% | 145.00 | 147.00 | 142.00 | 1,685,900 | |
| 145.00 | +2.00 | +1.4% | 141.00 | 145.00 | 141.00 | 612,700 | |
| 143.00 | +3.00 | +2.1% | 138.00 | 145.00 | 138.00 | 1,426,500 | |
| 140.00 | -2.00 | -1.4% | 142.00 | 143.00 | 138.00 | 1,178,400 | |
| 142.00 | -1.00 | -0.7% | 142.00 | 145.00 | 140.00 | 277,400 | |
| 143.00 | 0.00 | 0.0% | 142.00 | 147.00 | 141.00 | 710,600 | |
| 143.00 | +2.00 | +1.4% | 139.00 | 144.00 | 138.00 | 811,500 | |
| 141.00 | -3.00 | -2.1% | 144.00 | 150.00 | 140.00 | 1,959,700 | |
| 144.00 | -12.00 | -7.7% | 156.00 | 161.00 | 141.00 | 9,995,000 | |
| 156.00 | -5.00 | -3.1% | 163.00 | 163.00 | 156.00 | 5,568,100 | |
| 161.00 | 0.00 | 0.0% | 159.00 | 164.00 | 158.00 | 5,556,000 | |
| 161.00 | +1.00 | +0.6% | 164.00 | 167.00 | 158.00 | 10,726,000 | |
| 160.00 | +1.00 | +0.6% | 159.00 | 165.00 | 155.00 | 10,701,400 | |
| 159.00 | +1.00 | +0.6% | 160.00 | 166.00 | 157.00 | 8,832,700 | |
| 158.00 | -1.00 | -0.6% | 157.00 | 169.00 | 156.00 | 13,784,000 | |
| 159.00 | -7.00 | -4.2% | 166.00 | 167.00 | 159.00 | 4,214,100 | |
| 166.00 | -1.00 | -0.6% | 169.00 | 170.00 | 163.00 | 5,496,800 | |
| 167.00 | +8.00 | +5.0% | 161.00 | 177.00 | 155.00 | 23,868,000 | |
| 159.00 | -3.00 | -1.9% | 162.00 | 167.00 | 154.00 | 9,389,200 | |
| 162.00 | +6.00 | +3.8% | 156.00 | 190.00 | 154.00 | 75,090,200 | |
| 156.00 | +1.00 | +0.6% | 157.00 | 158.00 | 152.00 | 4,011,100 | |
| 155.00 | +2.00 | +1.3% | 153.00 | 158.00 | 152.00 | 8,986,500 | |
| 153.00 | +2.00 | +1.3% | 149.00 | 157.00 | 149.00 | 6,700,600 | |
| 151.00 | -1.00 | -0.7% | 152.00 | 153.00 | 149.00 | 1,512,500 | |
| 152.00 | +1.00 | +0.7% | 151.00 | 153.00 | 149.00 | 7,750,100 | |
| 151.00 | -2.00 | -1.3% | 152.00 | 153.00 | 150.00 | 2,216,500 | |
| 153.00 | +1.00 | +0.7% | 154.00 | 166.00 | 148.00 | 12,839,000 | |
| 152.00 | +1.00 | +0.7% | 152.00 | 155.00 | 148.00 | 3,331,000 | |
| 151.00 | -2.00 | -1.3% | 155.00 | 157.00 | 148.00 | 2,963,200 | |
| 153.00 | +8.00 | +5.5% | 145.00 | 155.00 | 144.00 | 4,742,300 | |
| 145.00 | -11.00 | -7.1% | 160.00 | 161.00 | 144.00 | 8,771,000 | |
| 156.00 | 0.00 | 0.0% | 156.00 | 156.00 | 156.00 | 0 | |
| 156.00 | +11.00 | +7.6% | 145.00 | 161.00 | 145.00 | 12,210,200 | |
| 145.00 | +6.00 | +4.3% | 139.00 | 152.00 | 139.00 | 8,779,900 | |
| 139.00 | -1.00 | -0.7% | 140.00 | 141.00 | 139.00 | 1,047,400 | |
| 140.00 | +1.00 | +0.7% | 142.00 | 142.00 | 138.00 | 421,900 | |
| 139.00 | +2.00 | +1.5% | 137.00 | 142.00 | 136.00 | 1,954,000 | |
| 137.00 | 0.00 | 0.0% | 137.00 | 137.00 | 137.00 | 0 | |
| 137.00 | -1.00 | -0.7% | 139.00 | 139.00 | 136.00 | 400,600 | |
| 138.00 | -1.00 | -0.7% | 140.00 | 140.00 | 137.00 | 711,100 | |
| 139.00 | +3.00 | +2.2% | 136.00 | 149.00 | 134.00 | 4,709,200 | |
| 136.00 | -4.00 | -2.9% | 140.00 | 141.00 | 135.00 | 1,350,100 | |
| 140.00 | 0.00 | 0.0% | 141.00 | 141.00 | 137.00 | 1,087,700 | |
| 140.00 | 0.00 | 0.0% | 141.00 | 141.00 | 138.00 | 622,100 | |
| 140.00 | 0.00 | 0.0% | 143.00 | 145.00 | 139.00 | 2,800,600 | |
| 140.00 | 0.00 | 0.0% | 140.00 | 148.00 | 137.00 | 2,193,400 | |
| 140.00 | +4.00 | +2.9% | 135.00 | 146.00 | 134.00 | 9,425,400 | |
| 136.00 | 0.00 | 0.0% | 136.00 | 140.00 | 133.00 | 947,300 | |
| 136.00 | +1.00 | +0.7% | 134.00 | 144.00 | 134.00 | 3,567,700 | |
| 135.00 | +2.00 | +1.5% | 134.00 | 139.00 | 134.00 | 1,095,800 | |
| 133.00 | -1.00 | -0.7% | 139.00 | 139.00 | 132.00 | 826,400 | |
| 134.00 | -1.00 | -0.7% | 135.00 | 140.00 | 132.00 | 1,670,300 | |
| 135.00 | -1.00 | -0.7% | 137.00 | 138.00 | 133.00 | 861,400 | |
| 136.00 | -4.00 | -2.9% | 140.00 | 140.00 | 134.00 | 1,060,400 | |
| 140.00 | 0.00 | 0.0% | 142.00 | 143.00 | 134.00 | 2,544,100 | |
| 140.00 | -3.00 | -2.1% | 144.00 | 144.00 | 133.00 | 2,356,000 | |
| 143.00 | -1.00 | -0.7% | 147.00 | 155.00 | 138.00 | 6,081,500 | |
| 144.00 | +10.00 | +7.5% | 153.00 | 163.00 | 139.00 | 17,908,000 |
- Ticker
- IDX:PURI
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 11, 2026
Closed 138.00 (0.0%) on Oct 12, 2026
Explanation on Request for Explanation of the Exchange
Sep 15, 2026
Closed 166.00 (-0.6%) on Sep 15, 2026
Advertisement Submission
Jul 29, 2026
Closed 135.00 (+1.5%) on Jul 30, 2026
Merger, Spin-Off, Consolidation, Acquisition, or establishment of joint ventures
Jul 9, 2026
Closed 135.00 (-0.7%) on Jul 10, 2026
PT Puri Global Sukses Tbk on 6ix
- Sector
- Real estate
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 12, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Puri Global Sukses Tbk.