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 9 Oct 2024
20.00% Scripless = 200,000,000.000
Local Percentage
6.69%
Foreign Percentage
13.31%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
18 Apr 2024 0 133 125 131 3,094 39,928,900 108
19 Apr 2024 0 133 125 129 838 10,820,800 25
22 Apr 2024 0 131 125 130 2,174 27,711,100 221
23 Apr 2024 0 168 130 162 90,940 1,453,792,600 6,117
24 Apr 2024 0 171 141 163 32,093 507,102,600 2,612
25 Apr 2024 0 162 150 153 5,306 82,381,700 262
26 Apr 2024 0 159 152 156 6,435 99,508,700 379
29 Apr 2024 0 189 153 172 125,714 2,253,337,800 4,801
30 Apr 2024 0 175 164 174 29,475 494,709,000 1,280
02 May 2024 0 174 168 170 2,452 41,926,800 144
03 May 2024 0 175 167 169 4,965 84,479,600 241
06 May 2024 0 177 162 174 12,289 211,700,100 1,640
07 May 2024 0 174 167 173 5,115 86,648,700 592
08 May 2024 0 177 169 174 23,656 406,117,300 2,689
13 May 2024 0 175 170 171 813 14,133,700 72
14 May 2024 0 174 166 166 1,338 22,668,000 94
15 May 2024 0 169 160 167 2,098 34,556,300 270
17 May 2024 0 165 162 162 1,382 22,558,000 61
20 May 2024 0 178 162 176 38,138 654,830,900 2,926
21 May 2024 0 190 168 186 15,965 286,334,300 1,463
22 May 2024 0 195 181 187 23,228 435,067,700 2,622
27 May 2024 0 195 185 189 12,139 227,675,200 1,570
28 May 2024 0 188 168 184 5,094 93,491,100 1,022
29 May 2024 0 185 168 170 8,188 141,321,500 338
30 May 2024 0 192 151 177 2,138 37,362,500 140
31 May 2024 0 182 173 175 6,692 119,268,800 739
03 Jun 2024 0 178 174 175 20,733 362,837,200 254
04 Jun 2024 0 178 170 176 161 2,785,900 33
07 Jun 2024 0 180 168 170 1,143 19,788,100 95
11 Jun 2024 0 178 167 168 14,235 249,009,700 1,527
12 Jun 2024 0 168 159 166 1,056 17,229,600 91
13 Jun 2024 0 176 155 163 2,196 36,990,800 190
19 Jun 2024 0 168 158 165 1,323 21,410,200 138
20 Jun 2024 0 173 161 169 5,047 83,992,200 56
21 Jun 2024 0 171 160 170 6,793 113,999,000 451
24 Jun 2024 0 169 150 163 99 1,606,400 33
27 Jun 2024 0 166 154 162 852 13,570,300 121
28 Jun 2024 0 173 159 172 6,370 106,457,700 1,028
01 Jul 2024 0 172 164 164 985 16,493,000 45
04 Jul 2024 0 168 162 163 549 9,000,400 25
05 Jul 2024 0 165 160 163 1,826 29,299,300 54
08 Jul 2024 0 164 158 162 13,706 221,849,500 287
09 Jul 2024 0 162 159 159 1,124 18,036,200 36
11 Jul 2024 0 162 154 160 2,140 34,208,500 39
12 Jul 2024 0 160 155 160 901 14,062,100 29
15 Jul 2024 0 164 155 162 21,031 338,795,500 35
18 Jul 2024 0 161 153 160 1,208 18,825,700 52
22 Jul 2024 0 157 145 155 3,214 49,470,000 61
23 Jul 2024 0 193 153 191 106,313 1,896,964,100 1,320
24 Jul 2024 0 216 170 178 181,328 3,633,290,100 2,976
25 Jul 2024 0 178 166 173 17,067 290,205,100 318
26 Jul 2024 0 199 155 198 30,057 562,549,500 469
29 Jul 2024 0 250 200 234 322,516 7,666,743,600 4,064
30 Jul 2024 0 248 176 193 630,755 13,986,927,500 4,739
31 Jul 2024 0 197 184 185 22,338 416,191,100 942
01 Aug 2024 0 200 181 188 60,159 1,142,399,500 3,136
02 Aug 2024 0 191 183 188 16,495 308,158,900 678
05 Aug 2024 0 188 160 184 35,936 615,215,100 1,091
06 Aug 2024 0 185 173 173 6,141 109,125,700 278
07 Aug 2024 0 178 171 172 3,351 58,109,100 172
08 Aug 2024 0 175 168 174 5,128 87,845,800 191
09 Aug 2024 0 180 169 177 11,149 196,000,900 1,119
12 Aug 2024 177 177 173 175 864 15,076,800 66
13 Aug 2024 175 175 171 173 1,276 21,965,700 110
14 Aug 2024 173 174 170 173 1,682 28,817,600 96
15 Aug 2024 170 178 166 175 6,488 111,360,500 220
16 Aug 2024 175 175 171 174 1,364 23,477,700 38
19 Aug 2024 174 175 169 174 3,170 54,665,500 227
20 Aug 2024 174 174 170 171 1,832 31,318,300 130
21 Aug 2024 173 175 160 167 8,136 135,945,300 299
22 Aug 2024 168 170 167 169 1,021 17,162,200 56
26 Aug 2024 167 182 166 176 22,669 401,726,100 1,071
27 Aug 2024 176 190 170 176 35,065 638,975,400 1,482
28 Aug 2024 180 181 171 172 2,052 35,926,000 174
29 Aug 2024 174 177 168 168 2,798 47,623,100 163
26 Sep 2024 178 178 175 176 1,107 19,545,900 225
27 Sep 2024 177 177 171 173 569 9,833,200 40
30 Sep 2024 172 175 171 175 3,987 68,857,800 65
01 Oct 2024 175 177 171 176 1,159 20,193,400 51
02 Oct 2024 177 177 171 171 855 14,761,800 42
03 Oct 2024 172 179 171 178 7,153 126,796,300 107
04 Oct 2024 178 180 171 179 5,144 89,552,300 98
07 Oct 2024 179 179 174 178 1,072 18,740,900 55
08 Oct 2024 178 182 170 182 1,908 33,542,600 67
09 Oct 2024 180 182 177 180 85 1,520,200 43

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 May 2024 13 Jun 2024 Active
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