PT Puri Sentul Permai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 128.00 | 128.00 | 119.00 | 122.00 | 119.88 | 849,600 |
| 2023-08-07 | 125.00 | 125.00 | 118.00 | 122.00 | 119.88 | 1,278,900 |
| 2023-08-04 | 124.00 | 124.00 | 118.00 | 120.00 | 117.92 | 126,000 |
| 2023-08-03 | 123.00 | 123.00 | 117.00 | 120.00 | 117.92 | 35,700 |
| 2023-08-02 | 122.00 | 122.00 | 117.00 | 118.00 | 115.95 | 298,200 |
| 2023-08-01 | 121.00 | 121.00 | 118.00 | 118.00 | 115.95 | 499,700 |
| 2023-07-31 | 120.00 | 120.00 | 118.00 | 119.00 | 116.93 | 276,300 |
| 2023-07-28 | 125.00 | 125.00 | 118.00 | 119.00 | 116.93 | 378,300 |
| 2023-07-27 | 122.00 | 122.00 | 118.00 | 119.00 | 116.93 | 543,900 |
| 2023-07-26 | 124.00 | 124.00 | 118.00 | 119.00 | 116.93 | 450,200 |
| 2023-07-25 | 125.00 | 125.00 | 118.00 | 120.00 | 117.92 | 31,000 |
| 2023-07-24 | 122.00 | 122.00 | 119.00 | 120.00 | 117.92 | 218,100 |
| 2023-07-21 | 123.00 | 123.00 | 119.00 | 121.00 | 118.90 | 213,200 |
| 2023-07-20 | 125.00 | 125.00 | 119.00 | 122.00 | 119.88 | 144,700 |
| 2023-07-18 | 124.00 | 124.00 | 119.00 | 121.00 | 118.90 | 107,400 |
| 2023-07-17 | 126.00 | 126.00 | 119.00 | 121.00 | 118.90 | 102,500 |
| 2023-07-14 | 125.00 | 125.00 | 119.00 | 121.00 | 118.90 | 205,300 |
| 2023-07-13 | 125.00 | 125.00 | 119.00 | 121.00 | 118.90 | 75,900 |
| 2023-07-12 | 122.00 | 122.00 | 118.00 | 121.00 | 118.90 | 374,900 |
| 2023-07-11 | 129.00 | 129.00 | 118.00 | 121.00 | 118.90 | 154,400 |
| 2023-07-10 | 132.00 | 132.00 | 120.00 | 121.00 | 118.90 | 160,800 |
| 2023-07-07 | 129.00 | 129.00 | 120.00 | 122.00 | 119.88 | 110,000 |
| 2023-07-06 | 131.00 | 131.00 | 119.00 | 122.00 | 119.88 | 106,700 |
| 2023-07-05 | 128.00 | 128.00 | 118.00 | 123.00 | 120.86 | 269,400 |
| 2023-07-04 | 128.00 | 128.00 | 118.00 | 120.00 | 117.92 | 120,400 |
| 2023-07-03 | 129.00 | 129.00 | 117.00 | 121.00 | 118.90 | 390,500 |
| 2023-06-27 | 121.00 | 122.00 | 116.00 | 121.00 | 118.90 | 608,800 |
| 2023-06-26 | 123.00 | 123.00 | 116.00 | 117.00 | 114.97 | 395,000 |
| 2023-06-23 | 123.00 | 123.00 | 117.00 | 118.00 | 115.95 | 638,600 |
| 2023-06-22 | 122.00 | 122.00 | 118.00 | 120.00 | 117.92 | 149,300 |
| 2023-06-21 | 122.00 | 122.00 | 117.00 | 119.00 | 116.93 | 511,000 |
| 2023-06-20 | 124.00 | 124.00 | 118.00 | 119.00 | 116.93 | 917,700 |
| 2023-06-19 | 125.00 | 125.00 | 118.00 | 119.00 | 116.93 | 824,400 |
| 2023-06-16 | 127.00 | 127.00 | 118.00 | 119.00 | 116.93 | 506,200 |
| 2023-06-15 | 126.00 | 126.00 | 117.00 | 120.00 | 117.92 | 312,600 |
| 2023-06-14 | 127.00 | 127.00 | 118.00 | 118.00 | 115.95 | 247,300 |
| 2023-06-13 | 125.00 | 125.00 | 117.00 | 119.00 | 116.93 | 352,800 |
| 2023-06-12 | 128.00 | 128.00 | 117.00 | 119.00 | 116.93 | 384,400 |
| 2023-06-09 | 123.00 | 123.00 | 116.00 | 119.00 | 116.93 | 1,238,400 |
| 2023-06-08 | 122.00 | 122.00 | 114.00 | 118.00 | 115.95 | 947,500 |
| 2023-06-07 | 129.00 | 129.00 | 113.00 | 117.00 | 114.97 | 1,067,200 |
| 2023-06-06 | 128.00 | 128.00 | 117.00 | 120.00 | 117.92 | 256,400 |
| 2023-06-05 | 120.00 | 123.00 | 115.00 | 119.00 | 116.93 | 1,717,100 |
| 2023-05-31 | 122.00 | 125.00 | 118.00 | 120.00 | 117.92 | 3,486,800 |
| 2023-05-30 | 122.00 | 131.00 | 122.00 | 123.00 | 120.86 | 3,454,400 |
| 2023-05-29 | 124.00 | 125.00 | 118.00 | 123.00 | 120.86 | 2,020,200 |
| 2023-05-26 | 126.00 | 126.00 | 122.00 | 124.00 | 121.85 | 2,443,400 |
| 2023-05-25 | 123.00 | 130.00 | 121.00 | 126.00 | 123.81 | 3,581,500 |
| 2023-05-24 | 124.00 | 125.00 | 120.00 | 123.00 | 120.86 | 2,664,500 |
| 2023-05-23 | 128.00 | 128.00 | 124.00 | 124.00 | 121.85 | 1,868,700 |
| 2023-05-22 | 128.00 | 130.00 | 123.00 | 126.00 | 123.81 | 2,494,400 |
| 2023-05-19 | 124.00 | 132.00 | 124.00 | 128.00 | 125.78 | 3,139,500 |
| 2023-05-17 | 133.00 | 136.00 | 124.00 | 125.00 | 122.83 | 8,775,300 |
| 2023-05-16 | 143.00 | 175.00 | 133.00 | 133.00 | 130.69 | 228,721,800 |
| 2023-05-15 | 140.00 | 148.00 | 140.00 | 143.00 | 140.52 | 3,208,800 |
| 2023-05-12 | 138.00 | 151.00 | 138.00 | 144.00 | 141.50 | 11,260,300 |
| 2023-05-11 | 148.00 | 158.00 | 148.00 | 148.00 | 145.43 | 6,309,400 |
| 2023-05-10 | 170.00 | 177.00 | 159.00 | 159.00 | 156.24 | 47,397,400 |
| 2023-05-09 | 135.00 | 173.00 | 127.00 | 170.00 | 167.05 | 186,058,300 |
| 2023-05-08 | 138.00 | 143.00 | 135.00 | 135.00 | 132.66 | 655,600 |
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.