PT Puri Sentul Permai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 110.00 | 110.00 | 110.00 | 110.00 | 108.09 | 100 |
| 2024-01-26 | 110.00 | 110.00 | 107.00 | 110.00 | 108.09 | 6,100 |
| 2024-01-25 | 111.00 | 111.00 | 101.00 | 108.00 | 106.12 | 28,300 |
| 2024-01-24 | 111.00 | 111.00 | 108.00 | 110.00 | 108.09 | 12,200 |
| 2024-01-23 | 113.00 | 113.00 | 108.00 | 111.00 | 109.07 | 23,700 |
| 2024-01-22 | 119.00 | 119.00 | 108.00 | 109.00 | 107.11 | 56,100 |
| 2024-01-19 | 111.00 | 111.00 | 109.00 | 110.00 | 108.09 | 85,800 |
| 2024-01-18 | 113.00 | 115.00 | 111.00 | 111.00 | 109.07 | 16,600 |
| 2024-01-17 | 115.00 | 115.00 | 113.00 | 113.00 | 111.04 | 900 |
| 2024-01-16 | 113.00 | 115.00 | 108.00 | 115.00 | 113.00 | 28,400 |
| 2024-01-15 | 113.00 | 113.00 | 113.00 | 113.00 | 111.04 | 0 |
| 2024-01-12 | 111.00 | 115.00 | 111.00 | 113.00 | 111.04 | 24,200 |
| 2024-01-11 | 110.00 | 116.00 | 110.00 | 115.00 | 113.00 | 81,600 |
| 2024-01-10 | 113.00 | 113.00 | 110.00 | 110.00 | 108.09 | 14,500 |
| 2024-01-09 | 111.00 | 114.00 | 111.00 | 112.00 | 110.05 | 245,800 |
| 2024-01-08 | 112.00 | 117.00 | 110.00 | 111.00 | 109.07 | 48,100 |
| 2024-01-05 | 115.00 | 115.00 | 110.00 | 112.00 | 110.05 | 22,900 |
| 2024-01-04 | 117.00 | 117.00 | 115.00 | 115.00 | 113.00 | 5,400 |
| 2024-01-03 | 116.00 | 116.00 | 116.00 | 116.00 | 113.99 | 4,900 |
| 2024-01-02 | 116.00 | 116.00 | 116.00 | 116.00 | 113.99 | 200 |
| 2023-12-29 | 116.00 | 117.00 | 113.00 | 116.00 | 113.99 | 104,100 |
| 2023-12-28 | 117.00 | 118.00 | 112.00 | 116.00 | 113.99 | 1,067,000 |
| 2023-12-27 | 115.00 | 117.00 | 113.00 | 117.00 | 114.97 | 291,900 |
| 2023-12-22 | 115.00 | 116.00 | 112.00 | 116.00 | 113.99 | 78,600 |
| 2023-12-21 | 110.00 | 118.00 | 107.00 | 115.00 | 113.00 | 1,955,500 |
| 2023-12-20 | 116.00 | 116.00 | 103.00 | 115.00 | 113.00 | 969,200 |
| 2023-12-19 | 112.00 | 116.00 | 112.00 | 115.00 | 113.00 | 353,400 |
| 2023-12-18 | 109.00 | 115.00 | 108.00 | 112.00 | 110.05 | 772,400 |
| 2023-12-15 | 102.00 | 110.00 | 100.00 | 108.00 | 106.12 | 887,800 |
| 2023-12-14 | 102.00 | 122.00 | 101.00 | 102.00 | 100.23 | 3,651,100 |
| 2023-12-13 | 99.000 | 104.00 | 98.000 | 102.00 | 100.23 | 693,900 |
| 2023-12-12 | 99.000 | 99.000 | 97.000 | 98.000 | 96.298 | 49,900 |
| 2023-12-11 | 97.000 | 99.000 | 97.000 | 98.000 | 96.298 | 123,000 |
| 2023-12-08 | 103.00 | 103.00 | 94.000 | 97.000 | 95.315 | 213,900 |
| 2023-12-07 | 105.00 | 105.00 | 96.000 | 96.000 | 94.333 | 12,500 |
| 2023-12-06 | 100.00 | 100.00 | 97.000 | 99.000 | 97.280 | 18,800 |
| 2023-12-05 | 102.00 | 102.00 | 97.000 | 97.000 | 95.315 | 62,100 |
| 2023-12-04 | 104.00 | 104.00 | 96.000 | 98.000 | 96.298 | 85,700 |
| 2023-12-01 | 105.00 | 105.00 | 99.000 | 99.000 | 97.280 | 19,500 |
| 2023-11-30 | 101.00 | 101.00 | 98.000 | 100.00 | 98.263 | 29,600 |
| 2023-11-29 | 103.00 | 103.00 | 99.000 | 99.000 | 97.280 | 53,300 |
| 2023-11-28 | 105.00 | 105.00 | 96.000 | 99.000 | 97.280 | 166,800 |
| 2023-11-27 | 104.00 | 106.00 | 97.000 | 98.000 | 96.298 | 584,200 |
| 2023-11-24 | 106.00 | 106.00 | 98.000 | 98.000 | 96.298 | 321,900 |
| 2023-11-23 | 108.00 | 108.00 | 103.00 | 103.00 | 101.21 | 128,400 |
| 2023-11-22 | 106.00 | 108.00 | 103.00 | 103.00 | 101.21 | 99,000 |
| 2023-11-21 | 106.00 | 108.00 | 102.00 | 103.00 | 101.21 | 118,400 |
| 2023-11-20 | 107.00 | 107.00 | 102.00 | 106.00 | 104.16 | 44,300 |
| 2023-11-17 | 103.00 | 105.00 | 103.00 | 104.00 | 102.19 | 29,700 |
| 2023-11-16 | 105.00 | 108.00 | 103.00 | 103.00 | 101.21 | 115,900 |
| 2023-11-15 | 103.00 | 106.00 | 103.00 | 105.00 | 103.18 | 142,600 |
| 2023-11-14 | 103.00 | 103.00 | 102.00 | 103.00 | 101.21 | 24,400 |
| 2023-11-13 | 107.00 | 108.00 | 101.00 | 103.00 | 101.21 | 240,300 |
| 2023-11-10 | 105.00 | 105.00 | 104.00 | 104.00 | 102.19 | 29,200 |
| 2023-11-09 | 104.00 | 107.00 | 103.00 | 106.00 | 104.16 | 98,600 |
| 2023-11-08 | 105.00 | 105.00 | 104.00 | 105.00 | 103.18 | 118,800 |
| 2023-11-07 | 107.00 | 109.00 | 105.00 | 105.00 | 103.18 | 43,000 |
| 2023-11-06 | 109.00 | 110.00 | 107.00 | 109.00 | 107.11 | 81,400 |
| 2023-11-03 | 110.00 | 116.00 | 106.00 | 109.00 | 107.11 | 63,200 |
| 2023-11-02 | 106.00 | 119.00 | 106.00 | 108.00 | 106.12 | 161,700 |
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.