PT Puri Sentul Permai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 94.000 | 102.00 | 94.000 | 101.00 | 99.246 | 418,500 |
| 2024-05-08 | 93.000 | 104.00 | 93.000 | 101.00 | 99.246 | 1,381,500 |
| 2024-05-07 | 90.000 | 101.00 | 90.000 | 101.00 | 99.246 | 1,969,000 |
| 2024-05-06 | 89.000 | 97.000 | 89.000 | 97.000 | 95.315 | 122,000 |
| 2024-05-03 | 89.000 | 98.000 | 89.000 | 96.000 | 94.333 | 297,900 |
| 2024-05-02 | 88.000 | 96.000 | 88.000 | 96.000 | 94.333 | 115,900 |
| 2024-04-30 | 88.000 | 96.000 | 88.000 | 95.000 | 93.350 | 199,900 |
| 2024-04-29 | 96.000 | 98.000 | 95.000 | 96.000 | 94.333 | 188,900 |
| 2024-04-26 | 90.000 | 99.000 | 90.000 | 95.000 | 93.350 | 8,385,400 |
| 2024-04-25 | 80.000 | 90.000 | 80.000 | 90.000 | 88.437 | 793,100 |
| 2024-04-24 | 80.000 | 90.000 | 80.000 | 87.000 | 85.489 | 480,300 |
| 2024-04-23 | 81.000 | 90.000 | 81.000 | 87.000 | 85.489 | 964,600 |
| 2024-04-22 | 81.000 | 93.000 | 81.000 | 89.000 | 87.454 | 307,800 |
| 2024-04-19 | 87.000 | 98.000 | 86.000 | 89.000 | 87.454 | 2,816,000 |
| 2024-04-18 | 88.000 | 97.000 | 88.000 | 94.000 | 92.367 | 677,700 |
| 2024-04-17 | 87.000 | 98.000 | 87.000 | 95.000 | 93.350 | 923,300 |
| 2024-04-16 | 90.000 | 102.00 | 90.000 | 96.000 | 94.333 | 1,573,900 |
| 2024-04-05 | 106.00 | 106.00 | 100.00 | 100.00 | 98.263 | 3,079,000 |
| 2024-04-04 | 99.000 | 125.00 | 99.000 | 105.00 | 103.18 | 58,175,600 |
| 2024-04-03 | 113.00 | 124.00 | 99.000 | 99.000 | 97.280 | 15,925,800 |
| 2024-04-02 | 109.00 | 109.00 | 97.000 | 104.00 | 102.19 | 274,800 |
| 2024-04-01 | 109.00 | 109.00 | 99.000 | 99.000 | 97.280 | 326,300 |
| 2024-03-28 | 117.00 | 117.00 | 100.00 | 100.00 | 98.263 | 36,800 |
| 2024-03-27 | 117.00 | 117.00 | 104.00 | 108.00 | 106.12 | 90,500 |
| 2024-03-26 | 104.00 | 104.00 | 104.00 | 104.00 | 102.19 | 0 |
| 2024-03-25 | 104.00 | 104.00 | 104.00 | 104.00 | 102.19 | 0 |
| 2024-03-22 | 112.00 | 112.00 | 101.00 | 104.00 | 102.19 | 463,900 |
| 2024-03-21 | 103.00 | 103.00 | 100.00 | 102.00 | 100.23 | 35,500 |
| 2024-03-20 | 113.00 | 113.00 | 102.00 | 102.00 | 100.23 | 63,600 |
| 2024-03-19 | 104.00 | 104.00 | 102.00 | 104.00 | 102.19 | 22,800 |
| 2024-03-18 | 112.00 | 112.00 | 102.00 | 104.00 | 102.19 | 13,000 |
| 2024-03-15 | 104.00 | 104.00 | 101.00 | 103.00 | 101.21 | 51,200 |
| 2024-03-14 | 111.00 | 111.00 | 100.00 | 102.00 | 100.23 | 79,900 |
| 2024-03-13 | 112.00 | 112.00 | 101.00 | 101.00 | 99.246 | 25,800 |
| 2024-03-08 | 111.00 | 111.00 | 101.00 | 103.00 | 101.21 | 16,600 |
| 2024-03-07 | 104.00 | 104.00 | 101.00 | 103.00 | 101.21 | 11,400 |
| 2024-03-06 | 112.00 | 112.00 | 101.00 | 103.00 | 101.21 | 21,400 |
| 2024-03-05 | 105.00 | 105.00 | 101.00 | 103.00 | 101.21 | 42,700 |
| 2024-03-04 | 111.00 | 111.00 | 101.00 | 103.00 | 101.21 | 30,500 |
| 2024-03-01 | 114.00 | 114.00 | 100.00 | 101.00 | 99.246 | 79,700 |
| 2024-02-29 | 106.00 | 106.00 | 103.00 | 106.00 | 104.16 | 13,000 |
| 2024-02-28 | 107.00 | 107.00 | 100.00 | 105.00 | 103.18 | 119,200 |
| 2024-02-27 | 107.00 | 107.00 | 101.00 | 103.00 | 101.21 | 120,100 |
| 2024-02-26 | 112.00 | 112.00 | 100.00 | 107.00 | 105.14 | 4,737,900 |
| 2024-02-23 | 110.00 | 110.00 | 100.00 | 103.00 | 101.21 | 9,300 |
| 2024-02-22 | 111.00 | 111.00 | 98.000 | 101.00 | 99.246 | 5,800 |
| 2024-02-21 | 105.00 | 105.00 | 99.000 | 103.00 | 101.21 | 1,900 |
| 2024-02-20 | 105.00 | 105.00 | 101.00 | 101.00 | 99.246 | 4,900 |
| 2024-02-19 | 105.00 | 105.00 | 99.000 | 102.00 | 100.23 | 59,200 |
| 2024-02-16 | 105.00 | 105.00 | 99.000 | 103.00 | 101.21 | 317,000 |
| 2024-02-15 | 112.00 | 112.00 | 101.00 | 102.00 | 100.23 | 98,200 |
| 2024-02-13 | 115.00 | 115.00 | 100.00 | 102.00 | 100.23 | 20,100 |
| 2024-02-12 | 116.00 | 116.00 | 103.00 | 107.00 | 105.14 | 112,300 |
| 2024-02-07 | 108.00 | 108.00 | 104.00 | 107.00 | 105.14 | 4,000 |
| 2024-02-06 | 110.00 | 110.00 | 104.00 | 104.00 | 102.19 | 65,700 |
| 2024-02-05 | 111.00 | 111.00 | 103.00 | 104.00 | 102.19 | 220,200 |
| 2024-02-02 | 111.00 | 111.00 | 104.00 | 104.00 | 102.19 | 13,900 |
| 2024-02-01 | 111.00 | 114.00 | 104.00 | 108.00 | 106.12 | 84,000 |
| 2024-01-31 | 111.00 | 111.00 | 103.00 | 103.00 | 101.21 | 1,700 |
| 2024-01-30 | 111.00 | 111.00 | 101.00 | 110.00 | 108.09 | 1,400 |
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.