PT Puri Sentul Permai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 121.00 | 125.00 | 121.00 | 125.00 | 124.07 | 13,900 |
| 2024-08-08 | 123.00 | 126.00 | 123.00 | 125.00 | 124.07 | 1,503,500 |
| 2024-08-07 | 122.00 | 124.00 | 122.00 | 124.00 | 123.08 | 150,300 |
| 2024-08-06 | 122.00 | 125.00 | 122.00 | 123.00 | 122.08 | 357,500 |
| 2024-08-05 | 125.00 | 125.00 | 122.00 | 122.00 | 121.09 | 553,600 |
| 2024-08-02 | 123.00 | 125.00 | 122.00 | 125.00 | 124.07 | 541,000 |
| 2024-08-01 | 124.00 | 130.00 | 116.00 | 123.00 | 122.08 | 156,200 |
| 2024-07-31 | 124.00 | 126.00 | 124.00 | 125.00 | 124.07 | 71,800 |
| 2024-07-30 | 121.00 | 125.00 | 121.00 | 124.00 | 123.08 | 189,100 |
| 2024-07-29 | 117.00 | 125.00 | 117.00 | 124.00 | 123.08 | 661,600 |
| 2024-07-26 | 122.00 | 123.00 | 117.00 | 119.00 | 118.11 | 23,100 |
| 2024-07-25 | 117.00 | 125.00 | 117.00 | 120.00 | 119.11 | 39,700 |
| 2024-07-24 | 117.00 | 122.00 | 114.00 | 118.00 | 117.12 | 24,600 |
| 2024-07-23 | 117.00 | 123.00 | 116.00 | 117.00 | 116.13 | 123,600 |
| 2024-07-22 | 123.00 | 124.00 | 118.00 | 121.00 | 120.10 | 302,700 |
| 2024-07-19 | 122.00 | 123.00 | 121.00 | 122.00 | 121.09 | 470,100 |
| 2024-07-18 | 123.00 | 123.00 | 117.00 | 122.00 | 121.09 | 175,700 |
| 2024-07-17 | 122.00 | 127.00 | 121.00 | 123.00 | 122.08 | 613,300 |
| 2024-07-16 | 120.00 | 122.00 | 117.00 | 120.00 | 119.11 | 533,600 |
| 2024-07-15 | 119.00 | 123.00 | 119.00 | 121.00 | 120.10 | 931,200 |
| 2024-07-12 | 119.00 | 121.00 | 118.00 | 121.00 | 120.10 | 449,700 |
| 2024-07-11 | 117.00 | 121.00 | 117.00 | 119.00 | 118.11 | 436,600 |
| 2024-07-10 | 121.00 | 121.00 | 113.00 | 118.00 | 117.12 | 4,700 |
| 2024-07-09 | 115.00 | 121.00 | 110.00 | 118.00 | 117.12 | 236,700 |
| 2024-07-08 | 121.00 | 121.00 | 115.00 | 115.00 | 114.14 | 37,600 |
| 2024-07-05 | 113.00 | 121.00 | 112.00 | 121.00 | 120.10 | 196,800 |
| 2024-07-04 | 112.00 | 113.00 | 112.00 | 113.00 | 112.16 | 59,200 |
| 2024-07-03 | 109.00 | 113.00 | 106.00 | 113.00 | 112.16 | 72,100 |
| 2024-07-02 | 108.00 | 114.00 | 108.00 | 113.00 | 112.16 | 5,100 |
| 2024-07-01 | 112.00 | 114.00 | 106.00 | 112.00 | 111.16 | 190,400 |
| 2024-06-28 | 112.00 | 112.00 | 112.00 | 112.00 | 111.16 | 30,400 |
| 2024-06-27 | 109.00 | 112.00 | 109.00 | 110.00 | 109.18 | 4,900 |
| 2024-06-26 | 112.00 | 117.00 | 109.00 | 114.00 | 113.15 | 119,100 |
| 2024-06-25 | 112.00 | 112.00 | 109.00 | 109.00 | 108.19 | 20,100 |
| 2024-06-24 | 110.00 | 112.00 | 108.00 | 108.00 | 107.19 | 9,700 |
| 2024-06-21 | 112.00 | 112.00 | 112.00 | 112.00 | 111.16 | 100 |
| 2024-06-20 | 107.00 | 112.00 | 107.00 | 112.00 | 111.16 | 2,600 |
| 2024-06-19 | 112.00 | 112.00 | 108.00 | 112.00 | 111.16 | 8,500 |
| 2024-06-14 | 109.00 | 112.00 | 109.00 | 112.00 | 111.16 | 404,600 |
| 2024-06-13 | 111.00 | 111.00 | 109.00 | 111.00 | 110.17 | 2,700 |
| 2024-06-12 | 112.00 | 112.00 | 107.00 | 111.00 | 110.17 | 48,200 |
| 2024-06-11 | 109.00 | 111.00 | 109.00 | 111.00 | 110.17 | 99,800 |
| 2024-06-10 | 112.00 | 112.00 | 108.00 | 112.00 | 111.16 | 209,500 |
| 2024-06-07 | 110.00 | 114.00 | 109.00 | 112.00 | 111.16 | 82,400 |
| 2024-06-06 | 111.00 | 115.00 | 110.00 | 112.00 | 111.16 | 393,700 |
| 2024-06-05 | 110.00 | 112.00 | 110.00 | 110.00 | 109.18 | 105,400 |
| 2024-06-04 | 104.00 | 111.00 | 103.00 | 110.00 | 109.18 | 380,700 |
| 2024-06-03 | 111.00 | 112.00 | 108.00 | 109.00 | 108.19 | 28,700 |
| 2024-05-31 | 110.00 | 112.00 | 108.00 | 111.00 | 110.17 | 785,300 |
| 2024-05-30 | 108.00 | 112.00 | 108.00 | 110.00 | 109.18 | 119,300 |
| 2024-05-29 | 118.00 | 119.00 | 108.00 | 112.00 | 111.16 | 752,200 |
| 2024-05-28 | 107.00 | 112.00 | 105.00 | 110.00 | 109.18 | 331,500 |
| 2024-05-27 | 112.00 | 112.00 | 107.00 | 107.00 | 106.20 | 326,600 |
| 2024-05-22 | 107.00 | 114.00 | 107.00 | 112.00 | 111.16 | 481,000 |
| 2024-05-21 | 107.00 | 110.00 | 105.00 | 108.00 | 107.19 | 385,700 |
| 2024-05-20 | 110.00 | 110.00 | 107.00 | 107.00 | 106.20 | 65,300 |
| 2024-05-17 | 108.00 | 113.00 | 104.00 | 110.00 | 109.18 | 1,185,500 |
| 2024-05-16 | 108.00 | 108.00 | 106.00 | 108.00 | 106.12 | 658,500 |
| 2024-05-15 | 103.00 | 109.00 | 103.00 | 107.00 | 105.14 | 370,500 |
| 2024-05-14 | 94.000 | 106.00 | 94.000 | 106.00 | 104.16 | 1,499,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-28 | 0.8800 IDR |
| 2024-05-17 | 1.0785 IDR |
| 2023-05-04 | 1.2200 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.