PT Puri Sentul Permai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 139.00 | 142.00 | 137.00 | 142.00 | 139.53 | 353,000 |
| 2023-05-04 | 141.00 | 143.00 | 137.00 | 142.00 | 139.53 | 132,500 |
| 2023-05-03 | 140.00 | 147.00 | 140.00 | 141.00 | 137.35 | 873,800 |
| 2023-05-02 | 141.00 | 144.00 | 139.00 | 139.00 | 135.40 | 1,882,800 |
| 2023-04-28 | 142.00 | 144.00 | 137.00 | 144.00 | 140.27 | 443,400 |
| 2023-04-27 | 140.00 | 145.00 | 135.00 | 142.00 | 138.33 | 761,800 |
| 2023-04-26 | 138.00 | 140.00 | 131.00 | 140.00 | 136.38 | 1,026,500 |
| 2023-04-18 | 138.00 | 139.00 | 129.00 | 138.00 | 134.43 | 1,376,400 |
| 2023-04-17 | 125.00 | 142.00 | 125.00 | 138.00 | 134.43 | 577,500 |
| 2023-04-14 | 128.00 | 128.00 | 125.00 | 125.00 | 121.77 | 296,000 |
| 2023-04-13 | 129.00 | 129.00 | 125.00 | 128.00 | 124.69 | 114,300 |
| 2023-04-12 | 125.00 | 133.00 | 125.00 | 129.00 | 125.66 | 256,400 |
| 2023-04-11 | 128.00 | 129.00 | 124.00 | 128.00 | 124.69 | 269,200 |
| 2023-04-10 | 121.00 | 128.00 | 121.00 | 126.00 | 122.74 | 279,900 |
| 2023-04-06 | 126.00 | 132.00 | 121.00 | 121.00 | 117.87 | 716,100 |
| 2023-04-05 | 129.00 | 129.00 | 122.00 | 126.00 | 122.74 | 722,400 |
| 2023-04-04 | 129.00 | 129.00 | 126.00 | 129.00 | 125.66 | 285,000 |
| 2023-04-03 | 127.00 | 133.00 | 126.00 | 129.00 | 125.66 | 398,200 |
| 2023-03-31 | 124.00 | 133.00 | 124.00 | 126.00 | 122.74 | 780,900 |
| 2023-03-30 | 116.00 | 131.00 | 116.00 | 126.00 | 122.74 | 723,100 |
| 2023-03-29 | 118.00 | 126.00 | 118.00 | 123.00 | 119.82 | 670,900 |
| 2023-03-28 | 128.00 | 134.00 | 120.00 | 126.00 | 122.74 | 2,057,500 |
| 2023-03-27 | 126.00 | 130.00 | 124.00 | 129.00 | 125.66 | 149,000 |
| 2023-03-24 | 126.00 | 130.00 | 125.00 | 126.00 | 122.74 | 255,700 |
| 2023-03-21 | 125.00 | 128.00 | 122.00 | 127.00 | 123.71 | 336,700 |
| 2023-03-20 | 128.00 | 131.00 | 121.00 | 125.00 | 121.77 | 922,200 |
| 2023-03-17 | 132.00 | 137.00 | 128.00 | 128.00 | 124.69 | 479,600 |
| 2023-03-16 | 139.00 | 139.00 | 129.00 | 132.00 | 128.59 | 2,163,700 |
| 2023-03-15 | 124.00 | 148.00 | 124.00 | 138.00 | 134.43 | 5,407,800 |
| 2023-03-14 | 126.00 | 128.00 | 123.00 | 124.00 | 120.79 | 1,086,400 |
| 2023-03-13 | 125.00 | 129.00 | 125.00 | 126.00 | 122.74 | 143,200 |
| 2023-03-10 | 127.00 | 128.00 | 124.00 | 126.00 | 122.74 | 97,300 |
| 2023-03-09 | 128.00 | 128.00 | 124.00 | 125.00 | 121.77 | 959,900 |
| 2023-03-08 | 128.00 | 130.00 | 124.00 | 128.00 | 124.69 | 1,669,400 |
| 2023-03-07 | 129.00 | 130.00 | 121.00 | 128.00 | 124.69 | 1,679,500 |
| 2023-03-06 | 132.00 | 132.00 | 129.00 | 129.00 | 125.66 | 1,036,900 |
| 2023-03-03 | 129.00 | 132.00 | 128.00 | 131.00 | 127.61 | 1,458,200 |
| 2023-03-02 | 132.00 | 132.00 | 129.00 | 129.00 | 125.66 | 596,100 |
| 2023-03-01 | 130.00 | 134.00 | 129.00 | 132.00 | 128.59 | 1,298,100 |
| 2023-02-28 | 132.00 | 137.00 | 123.00 | 130.00 | 126.64 | 2,523,400 |
| 2023-02-27 | 132.00 | 135.00 | 130.00 | 132.00 | 128.59 | 799,800 |
| 2023-02-24 | 129.00 | 133.00 | 129.00 | 132.00 | 128.59 | 454,700 |
| 2023-02-23 | 132.00 | 132.00 | 128.00 | 129.00 | 125.66 | 797,800 |
| 2023-02-22 | 129.00 | 134.00 | 129.00 | 132.00 | 128.59 | 738,000 |
| 2023-02-21 | 125.00 | 131.00 | 125.00 | 130.00 | 126.64 | 1,489,700 |
| 2023-02-20 | 120.00 | 128.00 | 120.00 | 125.00 | 121.77 | 1,202,900 |
| 2023-02-17 | 122.00 | 126.00 | 120.00 | 120.00 | 116.90 | 1,388,300 |
| 2023-02-16 | 120.00 | 126.00 | 119.00 | 122.00 | 118.84 | 1,613,000 |
| 2023-02-15 | 113.00 | 124.00 | 113.00 | 120.00 | 116.90 | 1,832,100 |
| 2023-02-14 | 109.00 | 123.00 | 109.00 | 120.00 | 116.90 | 2,519,800 |
| 2023-02-13 | 125.00 | 125.00 | 117.00 | 117.00 | 113.97 | 4,232,500 |
| 2023-02-10 | 125.00 | 134.00 | 125.00 | 125.00 | 121.77 | 3,478,700 |
| 2023-02-09 | 134.00 | 135.00 | 126.00 | 134.00 | 130.53 | 5,383,900 |
| 2023-02-08 | 136.00 | 138.00 | 135.00 | 135.00 | 131.51 | 2,950,200 |
| 2023-02-07 | 138.00 | 138.00 | 135.00 | 136.00 | 132.48 | 5,694,700 |
| 2023-02-06 | 137.00 | 140.00 | 136.00 | 138.00 | 134.43 | 3,126,200 |
| 2023-02-03 | 137.00 | 139.00 | 136.00 | 137.00 | 133.46 | 3,461,600 |
| 2023-02-02 | 137.00 | 139.00 | 135.00 | 137.00 | 133.46 | 4,416,900 |
| 2023-02-01 | 138.00 | 141.00 | 136.00 | 137.00 | 133.46 | 4,382,100 |
| 2023-01-31 | 139.00 | 140.00 | 137.00 | 138.00 | 134.43 | 3,929,700 |
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.