Efek Terdaftar

PURI GLOBAL SUKSES Tbk, PT

Security name
PURI GLOBAL SUKSES Tbk
Issuer
PURI GLOBAL SUKSES Tbk, PT
ISIN Code
ID1000157001
Short Code
PURI
Type
Saham Biasa
Listing Date
08 September 2020
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
200,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
1,000,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2023 0 260 250 260 325 8,126,800 6
08 May 2023 0 328 262 300 7,062 202,663,600 98
12 May 2023 0 322 318 320 712 22,853,600 29
16 May 2023 0 320 318 318 321 10,230,000 22
22 May 2023 0 324 316 324 836 26,769,200 28
23 May 2023 0 324 316 318 857 27,299,200 16
25 May 2023 0 324 302 312 1,592 49,906,200 49
07 Jun 2023 0 314 304 310 1,385 42,747,000 26
08 Jun 2023 0 314 306 314 1,128 35,117,600 25
09 Jun 2023 0 324 314 324 1,185 37,944,200 34
15 Jun 2023 0 334 328 332 1,521 50,521,800 30
20 Jun 2023 0 340 322 330 2,824 93,405,600 82
22 Jun 2023 0 340 332 334 1,707 57,239,600 31
26 Jun 2023 0 320 316 316 1,352 42,999,800 27
04 Jul 2023 0 330 322 322 900 29,208,800 20
18 Jul 2023 0 362 332 354 9,183 320,464,800 243
28 Jul 2023 0 386 376 378 3,123 118,876,400 98
31 Jul 2023 0 386 376 386 3,375 128,961,200 107
08 Aug 2023 0 404 396 404 2,832 113,042,600 51
09 Aug 2023 0 410 404 410 3,912 159,435,000 64
11 Aug 2023 0 416 412 414 2,931 121,492,200 124
15 Aug 2023 0 428 418 424 3,683 155,949,000 131
21 Aug 2023 0 420 412 420 3,647 152,086,200 106
22 Aug 2023 0 420 406 406 4,456 184,598,400 134
25 Aug 2023 0 430 410 428 64,586 2,698,288,200 587
28 Aug 2023 0 440 426 436 26,866 1,162,095,800 297
29 Aug 2023 0 440 434 438 14,085 615,638,400 169
31 Aug 2023 0 446 434 444 13,378 590,176,800 128
01 Sep 2023 0 452 440 452 11,705 521,298,000 92
04 Sep 2023 0 464 450 462 11,368 520,489,600 105
07 Sep 2023 0 454 442 444 12,396 552,255,200 91
08 Sep 2023 0 448 434 436 13,614 601,298,000 73
11 Sep 2023 0 442 434 436 13,608 596,896,800 78
13 Sep 2023 0 428 414 416 12,676 531,087,400 97
15 Sep 2023 0 414 392 402 45,666 1,837,357,600 321
18 Sep 2023 0 406 396 396 17,057 684,710,400 109
19 Sep 2023 0 398 390 394 11,648 460,170,400 79
22 Sep 2023 0 382 360 382 23,337 871,017,400 146
27 Sep 2023 0 398 376 384 64,389 2,496,694,800 288
02 Oct 2023 0 380 356 360 58,090 2,135,714,600 281
03 Oct 2023 0 366 336 340 57,532 2,010,058,800 386
04 Oct 2023 0 358 336 356 47,262 1,651,595,600 843
06 Oct 2023 0 354 340 344 41,672 1,439,093,800 597
11 Oct 2023 0 318 302 304 56,113 1,728,256,600 443
12 Oct 2023 0 308 292 292 53,531 1,583,994,600 469
13 Oct 2023 0 302 290 300 65,036 1,930,102,000 667
16 Oct 2023 0 302 288 288 43,265 1,272,864,000 876
18 Oct 2023 0 274 256 256 68,097 1,791,199,200 1,440
19 Oct 2023 0 256 240 242 63,473 1,573,442,800 667
20 Oct 2023 0 256 242 252 98,882 2,467,387,800 1,634
23 Oct 2023 0 252 230 230 64,013 1,563,320,200 1,211
25 Oct 2023 0 242 228 230 84,149 1,968,084,800 1,402
26 Oct 2023 0 236 220 222 91,913 2,089,521,800 1,181
27 Oct 2023 0 230 212 212 79,574 1,750,095,400 747
31 Oct 2023 0 224 189 220 845,447 17,563,292,100 4,821
01 Nov 2023 0 258 202 240 728,785 16,393,672,600 4,862
02 Nov 2023 0 288 220 256 1,154,094 29,484,755,400 6,407
03 Nov 2023 0 290 240 274 796,363 21,462,316,800 6,140
06 Nov 2023 0 292 254 256 729,373 20,162,252,600 6,112
07 Nov 2023 0 260 240 244 210,940 5,333,899,600 1,956
08 Nov 2023 0 262 230 262 640,257 16,055,716,000 4,785
09 Nov 2023 0 292 262 282 242,267 6,714,779,000 13,883
10 Nov 2023 0 346 282 334 545,573 17,607,081,600 20,490
13 Nov 2023 0 410 324 396 1,231,456 46,984,076,800 43,056
14 Nov 2023 0 494 396 482 1,196,541 56,172,699,600 50,739
15 Nov 2023 0 520 426 480 681,586 33,740,226,600 26,289
16 Nov 2023 0 525 478 494 466,035 23,591,341,200 16,792
17 Nov 2023 0 545 494 525 430,171 22,366,628,600 22,726
20 Nov 2023 0 605 525 585 784,960 45,099,518,000 36,562
21 Nov 2023 0 655 570 630 555,478 34,782,840,500 23,804
23 Nov 2023 0 640 474 575 302,050 17,936,222,500 8,746
24 Nov 2023 0 635 520 540 309,270 18,141,750,000 11,656
27 Nov 2023 0 620 498 600 356,653 20,877,757,500 22,423
28 Nov 2023 0 660 600 610 503,599 31,375,781,000 20,632
29 Nov 2023 0 760 458 458 1,801,136 106,012,324,200 40,085
01 Dec 2023 0 360 262 262 747,058 22,411,005,600 5,727
04 Dec 2023 0 256 214 226 826,582 18,859,852,400 10,029
05 Dec 2023 0 234 208 226 387,237 8,680,969,200 5,288
06 Dec 2023 0 244 224 234 405,292 9,427,586,200 8,610
07 Dec 2023 0 280 232 272 1,033,181 26,334,627,800 13,382
08 Dec 2023 0 284 224 226 414,607 10,571,495,800 7,852
11 Dec 2023 0 236 220 226 127,418 2,890,883,000 1,700
12 Dec 2023 0 240 208 230 162,475 3,755,664,400 1,566
13 Dec 2023 0 238 226 226 127,588 2,947,604,000 1,600
14 Dec 2023 0 226 208 218 127,189 2,792,034,400 2,319
15 Dec 2023 0 220 195 216 69,186 1,480,117,900 930
18 Dec 2023 0 222 212 216 30,545 662,686,400 595
19 Dec 2023 0 224 200 220 55,596 1,214,961,400 629
20 Dec 2023 0 230 202 218 157,020 3,489,484,400 1,500
21 Dec 2023 0 224 200 212 97,774 2,120,784,000 753
22 Dec 2023 0 212 198 204 27,056 559,892,600 420
27 Dec 2023 0 212 186 204 135,883 2,801,969,500 1,220
28 Dec 2023 0 206 200 202 23,355 474,517,400 294
02 Jan 2024 0 210 200 204 50,517 1,027,520,400 511
03 Jan 2024 0 242 206 228 253,459 5,669,676,200 4,166
04 Jan 2024 0 232 212 216 154,411 3,436,832,000 1,813
05 Jan 2024 0 220 212 212 13,920 298,488,400 418
08 Jan 2024 0 222 206 210 32,789 698,049,400 666
09 Jan 2024 0 212 200 204 60,211 1,248,973,800 460
10 Jan 2024 0 212 202 208 60,585 1,260,158,200 304
11 Jan 2024 0 210 202 204 52,112 1,070,969,400 334
12 Jan 2024 0 218 200 208 75,567 1,548,801,000 712
15 Jan 2024 0 214 202 206 14,555 304,942,800 356
16 Jan 2024 0 212 204 206 41,135 859,824,000 203
17 Jan 2024 0 210 202 208 10,246 211,828,000 174
18 Jan 2024 0 208 202 202 20,619 420,615,000 268
19 Jan 2024 0 204 200 202 2,943 59,532,400 127
22 Jan 2024 0 210 199 204 23,302 479,219,700 238
23 Jan 2024 0 208 200 202 8,730 179,077,800 153
24 Jan 2024 0 206 197 200 20,469 415,209,900 240
25 Jan 2024 0 208 197 199 37,164 762,384,300 181
26 Jan 2024 0 204 142 183 41,343 751,633,900 1,790
29 Jan 2024 0 185 172 183 13,125 233,855,000 425
30 Jan 2024 0 183 173 173 6,296 110,958,300 368
31 Jan 2024 0 180 165 171 15,999 275,270,000 497
02 Feb 2024 0 172 167 172 4,371 74,138,600 145
05 Feb 2024 0 172 167 170 3,788 64,506,600 129
06 Feb 2024 0 170 166 168 5,122 86,074,700 251
07 Feb 2024 0 168 160 164 8,056 132,110,500 174
12 Feb 2024 0 165 155 164 8,291 133,720,600 151
13 Feb 2024 0 210 156 189 79,353 1,550,364,200 2,230
15 Feb 2024 0 190 169 172 15,636 274,187,800 750
16 Feb 2024 0 179 167 178 4,520 78,643,300 319
19 Feb 2024 0 179 172 175 674 11,812,300 79
20 Feb 2024 0 179 165 177 1,982 34,800,400 188
21 Feb 2024 0 177 172 176 2,062 36,134,500 65
22 Feb 2024 0 178 169 177 4,323 75,903,900 152
23 Feb 2024 0 176 171 175 6,192 107,726,600 148
26 Feb 2024 0 178 170 177 10,012 172,920,000 338
27 Feb 2024 0 175 171 173 2,663 45,781,600 83
29 Feb 2024 0 172 169 172 3,006 51,356,400 72
01 Mar 2024 0 172 166 171 9,614 162,631,400 239
04 Mar 2024 0 183 161 173 16,358 289,346,600 534
05 Mar 2024 0 187 175 179 21,711 390,350,300 614
06 Mar 2024 0 179 174 174 2,313 40,761,700 160
07 Mar 2024 0 177 173 174 1,370 23,848,200 78
08 Mar 2024 0 179 172 173 1,041 18,135,400 81
13 Mar 2024 0 178 171 172 1,856 32,096,300 62
14 Mar 2024 0 177 165 169 5,441 91,840,100 174
18 Mar 2024 0 167 161 164 3,188 52,513,200 90
19 Mar 2024 0 167 161 163 1,634 26,527,800 58
20 Mar 2024 0 174 160 164 8,384 139,531,100 401
21 Mar 2024 0 168 160 163 2,898 47,194,000 151
22 Mar 2024 0 163 160 160 1,440 23,132,100 63
25 Mar 2024 0 163 157 157 2,076 32,793,300 58
26 Mar 2024 0 168 156 158 2,705 42,999,600 100
27 Mar 2024 0 158 145 146 10,008 148,131,600 672
28 Mar 2024 0 155 141 146 3,738 53,502,200 126
01 Apr 2024 0 150 126 128 7,240 97,196,300 881
02 Apr 2024 0 133 123 128 1,685 21,303,500 81
03 Apr 2024 0 129 123 124 3,217 40,334,500 97
04 Apr 2024 0 132 124 128 3,000 37,959,000 88
05 Apr 2024 0 130 123 130 1,864 23,558,300 155
16 Apr 2024 0 130 120 129 4,552 56,179,300 569
17 Apr 2024 0 131 128 129 118 1,533,900 18

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 16 May 2023 09 Jun 2023 Active
Cash Dividend (1 PURI : 1.8 IDR) 07 Jul 2022 11 Jul 2022 29 Jul 2022 Active
Proxy Voting   - 06 Jun 2022 29 Jun 2022 Active
Cash Dividend (1 PURI : 1.45 IDR) 02 Jul 2021 06 Jul 2021 28 Jul 2021 Active
Proxy Voting   - 31 May 2021 24 Jun 2021 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online