IDX · PURI · stock
PT Puri Global Sukses Tbk (PURI) stock price history
Every IDX trading session of PT Puri Global Sukses Tbk from Sep 8, 2020 to Nov 12, 2026: 1,488 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PURI adjusted close, 2020 to 2026
- IDR 1,110
- All time high, 2025
- IDR 1,385
- 52 week high, IDR 98.00 low
- 1,488
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
PURI key facts
- PT Puri Global Sukses Tbk (PURI) closed at IDR 106.00 on Nov 12, 2026 on IDX.
- PURI's all time high close is IDR 1,110, set on Nov 14, 2025; its all time low close is IDR 101.00 on Nov 4, 2026.
- PURI's 52 week range is IDR 98.00 to IDR 1,385.
- PURI returned -86.9% over the year to Nov 12, 2026 and -69.1% over five years.
- Since Sep 8, 2020 PURI returned -53%, -11.6% a year compounded.
- PURI's deepest drawdown was -90.9% from Nov 14, 2025 to Nov 4, 2026.
- DataCedar holds 1,488 daily sessions of PURI history from Sep 8, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PURI price chart, 2020 to 2026
PURI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.6% |
| 3 months | -23.7% |
| 6 months | -32.1% |
| Year to date | -58.9% |
| 1 year | -86.9% |
| 3 years | -68.3% |
| 5 years | -69.1% |
| 10 years | n/a |
| Since Sep 8, 2020 | -53.2% |
| Compound annual growth, 6.2 years | -11.6% |
PURI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,110 on Nov 14, 2025
- All time low close
- IDR 101.00 on Nov 4, 2026
- 52 week high
- IDR 1,385 on Nov 17, 2025
- 52 week low
- IDR 98.00 on Nov 6, 2026
- Deepest drawdown
- -90.9% from Nov 14, 2025 to Nov 4, 2026, not yet recovered
- Best single session
- +34.8% on Apr 14, 2026
- Worst single session
- -24.9% on Nov 29, 2023
- Volatility, 1 year annualised
- 100.0%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2024, +39%
- Worst calendar year
- 2022, -42%
PURI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 8, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 258.00 | IDR 312.00 | IDR 98.00 | IDR 106.00 | -58.9% | 859.9M | 207 |
| 2025 | IDR 280.00 | IDR 1,385 | IDR 165.00 | IDR 258.00 | -7.2% | 2B | 236 |
| 2024 | IDR 200.00 | IDR 280.00 | IDR 120.00 | IDR 278.00 | +39.0% | 527.7M | 237 |
| 2023 | IDR 230.00 | IDR 760.00 | IDR 186.00 | IDR 200.00 | -12.3% | 2.3B | 239 |
| 2022 | IDR 380.58 | IDR 607.73 | IDR 208.00 | IDR 228.00 | -41.9% | 17.5M | 246 |
| 2021 | IDR 287.86 | IDR 719.66 | IDR 275.95 | IDR 392.53 | +32.7% | 6.5M | 247 |
| 2020 | IDR 226.32 | IDR 436.76 | IDR 226.32 | IDR 295.80 | n/a | 37.5M | 76 |
PURI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 106.00 | -2.8% |
| October 2026 | IDR 109.00 | -23.8% |
| September 2026 | IDR 143.00 | -5.9% |
| August 2026 | IDR 152.00 | +11.8% |
| July 2026 | IDR 136.00 | +3.8% |
| June 2026 | IDR 131.00 | -3.0% |
| May 2026 | IDR 135.00 | -22.0% |
| April 2026 | IDR 173.00 | +20.1% |
| March 2026 | IDR 144.00 | -28.0% |
| February 2026 | IDR 200.00 | -2.9% |
| January 2026 | IDR 206.00 | -20.2% |
| December 2025 | IDR 258.00 | -33.2% |
About the PURI data
Daily bars. 1,488 sessions from Sep 8, 2020 to Nov 12, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 8, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3APURI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PURI share price history
