PT Puri Sentul Permai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 106.00 | 119.00 | 106.00 | 108.00 | 106.12 | 161,700 |
| 2023-11-01 | 107.00 | 110.00 | 106.00 | 106.00 | 104.16 | 19,900 |
| 2023-10-31 | 109.00 | 110.00 | 105.00 | 106.00 | 104.16 | 203,800 |
| 2023-10-30 | 107.00 | 110.00 | 107.00 | 109.00 | 107.11 | 66,900 |
| 2023-10-27 | 108.00 | 110.00 | 106.00 | 108.00 | 106.12 | 225,500 |
| 2023-10-26 | 107.00 | 110.00 | 107.00 | 108.00 | 106.12 | 158,500 |
| 2023-10-25 | 108.00 | 111.00 | 108.00 | 108.00 | 106.12 | 124,400 |
| 2023-10-24 | 108.00 | 112.00 | 107.00 | 108.00 | 106.12 | 1,855,000 |
| 2023-10-23 | 112.00 | 114.00 | 108.00 | 108.00 | 106.12 | 524,800 |
| 2023-10-20 | 108.00 | 119.00 | 106.00 | 112.00 | 110.05 | 3,502,000 |
| 2023-10-19 | 108.00 | 114.00 | 107.00 | 108.00 | 106.12 | 1,852,400 |
| 2023-10-18 | 110.00 | 110.00 | 104.00 | 107.00 | 105.14 | 266,500 |
| 2023-10-17 | 105.00 | 108.00 | 104.00 | 107.00 | 105.14 | 167,900 |
| 2023-10-16 | 106.00 | 109.00 | 105.00 | 105.00 | 103.18 | 148,100 |
| 2023-10-13 | 108.00 | 109.00 | 105.00 | 106.00 | 104.16 | 207,300 |
| 2023-10-12 | 113.00 | 113.00 | 106.00 | 108.00 | 106.12 | 100,300 |
| 2023-10-11 | 110.00 | 110.00 | 107.00 | 109.00 | 107.11 | 180,000 |
| 2023-10-10 | 113.00 | 113.00 | 105.00 | 109.00 | 107.11 | 619,900 |
| 2023-10-09 | 112.00 | 112.00 | 108.00 | 110.00 | 108.09 | 268,300 |
| 2023-10-06 | 116.00 | 116.00 | 110.00 | 110.00 | 108.09 | 674,300 |
| 2023-10-05 | 117.00 | 117.00 | 109.00 | 111.00 | 109.07 | 428,400 |
| 2023-10-04 | 117.00 | 117.00 | 109.00 | 112.00 | 110.05 | 381,400 |
| 2023-10-03 | 121.00 | 121.00 | 111.00 | 111.00 | 109.07 | 1,024,400 |
| 2023-10-02 | 113.00 | 120.00 | 108.00 | 113.00 | 111.04 | 2,789,400 |
| 2023-09-29 | 119.00 | 119.00 | 109.00 | 110.00 | 108.09 | 725,700 |
| 2023-09-27 | 121.00 | 121.00 | 109.00 | 111.00 | 109.07 | 7,324,500 |
| 2023-09-26 | 99.000 | 132.00 | 99.000 | 112.00 | 110.05 | 90,694,000 |
| 2023-09-25 | 105.00 | 116.00 | 105.00 | 108.00 | 106.12 | 1,174,200 |
| 2023-09-22 | 109.00 | 118.00 | 109.00 | 113.00 | 111.04 | 1,917,200 |
| 2023-09-21 | 119.00 | 132.00 | 112.00 | 118.00 | 115.95 | 60,618,000 |
| 2023-09-20 | 117.00 | 117.00 | 111.00 | 114.00 | 112.02 | 199,600 |
| 2023-09-19 | 123.00 | 123.00 | 114.00 | 116.00 | 113.99 | 315,200 |
| 2023-09-18 | 117.00 | 117.00 | 114.00 | 116.00 | 113.99 | 218,800 |
| 2023-09-15 | 118.00 | 118.00 | 114.00 | 117.00 | 114.97 | 78,100 |
| 2023-09-14 | 118.00 | 118.00 | 115.00 | 117.00 | 114.97 | 207,200 |
| 2023-09-13 | 119.00 | 119.00 | 115.00 | 118.00 | 115.95 | 69,500 |
| 2023-09-12 | 119.00 | 119.00 | 115.00 | 117.00 | 114.97 | 124,900 |
| 2023-09-11 | 122.00 | 122.00 | 115.00 | 118.00 | 115.95 | 72,900 |
| 2023-09-08 | 122.00 | 122.00 | 114.00 | 117.00 | 114.97 | 277,300 |
| 2023-09-07 | 124.00 | 124.00 | 114.00 | 116.00 | 113.99 | 415,800 |
| 2023-09-06 | 123.00 | 123.00 | 114.00 | 119.00 | 116.93 | 93,500 |
| 2023-09-05 | 123.00 | 123.00 | 116.00 | 118.00 | 115.95 | 78,200 |
| 2023-09-04 | 125.00 | 125.00 | 114.00 | 118.00 | 115.95 | 148,800 |
| 2023-09-01 | 126.00 | 126.00 | 114.00 | 119.00 | 116.93 | 194,000 |
| 2023-08-31 | 125.00 | 125.00 | 114.00 | 119.00 | 116.93 | 563,600 |
| 2023-08-30 | 125.00 | 125.00 | 118.00 | 120.00 | 117.92 | 77,900 |
| 2023-08-29 | 127.00 | 127.00 | 119.00 | 120.00 | 117.92 | 139,900 |
| 2023-08-28 | 128.00 | 128.00 | 121.00 | 122.00 | 119.88 | 129,700 |
| 2023-08-25 | 126.00 | 126.00 | 121.00 | 123.00 | 120.86 | 22,600 |
| 2023-08-24 | 126.00 | 126.00 | 120.00 | 123.00 | 120.86 | 101,400 |
| 2023-08-23 | 121.00 | 124.00 | 118.00 | 123.00 | 120.86 | 943,700 |
| 2023-08-22 | 125.00 | 125.00 | 118.00 | 121.00 | 118.90 | 47,500 |
| 2023-08-21 | 121.00 | 121.00 | 118.00 | 120.00 | 117.92 | 195,100 |
| 2023-08-18 | 126.00 | 126.00 | 118.00 | 122.00 | 119.88 | 229,700 |
| 2023-08-16 | 129.00 | 129.00 | 119.00 | 121.00 | 118.90 | 146,200 |
| 2023-08-15 | 126.00 | 126.00 | 118.00 | 122.00 | 119.88 | 428,400 |
| 2023-08-14 | 123.00 | 123.00 | 120.00 | 120.00 | 117.92 | 238,700 |
| 2023-08-11 | 130.00 | 130.00 | 120.00 | 122.00 | 119.88 | 147,900 |
| 2023-08-10 | 131.00 | 131.00 | 120.00 | 122.00 | 119.88 | 213,500 |
| 2023-08-09 | 130.00 | 130.00 | 120.00 | 122.00 | 119.88 | 237,100 |
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.