PT Puri Sentul Permai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 380.00 | 382.00 | 320.00 | 320.00 | 320.00 | 14,768,400 |
| 2026-07-27 | 438.00 | 442.00 | 374.00 | 376.00 | 376.00 | 13,772,800 |
| 2026-07-24 | 468.00 | 468.00 | 428.00 | 440.00 | 440.00 | 3,790,200 |
| 2026-07-23 | 494.00 | 494.00 | 450.00 | 480.00 | 480.00 | 2,751,100 |
| 2026-07-22 | 570.00 | 570.00 | 490.00 | 490.00 | 490.00 | 15,968,800 |
| 2026-07-21 | 580.00 | 595.00 | 570.00 | 575.00 | 575.00 | 932,500 |
| 2026-07-20 | 570.00 | 590.00 | 570.00 | 585.00 | 585.00 | 391,600 |
| 2026-07-17 | 580.00 | 595.00 | 570.00 | 585.00 | 585.00 | 581,000 |
| 2026-07-16 | 570.00 | 595.00 | 560.00 | 575.00 | 575.00 | 812,200 |
| 2026-07-15 | 535.00 | 645.00 | 500.00 | 570.00 | 570.00 | 1,652,100 |
| 2026-07-14 | 515.00 | 550.00 | 505.00 | 535.00 | 535.00 | 899,900 |
| 2026-07-13 | 510.00 | 550.00 | 500.00 | 515.00 | 515.00 | 722,800 |
| 2026-07-10 | 560.00 | 560.00 | 505.00 | 520.00 | 520.00 | 328,300 |
| 2026-07-09 | 525.00 | 550.00 | 505.00 | 520.00 | 520.00 | 262,500 |
| 2026-07-08 | 550.00 | 560.00 | 510.00 | 525.00 | 525.00 | 387,400 |
| 2026-07-07 | 550.00 | 620.00 | 535.00 | 540.00 | 540.00 | 883,400 |
| 2026-07-06 | 595.00 | 595.00 | 525.00 | 535.00 | 535.00 | 531,200 |
| 2026-07-03 | 600.00 | 605.00 | 510.00 | 595.00 | 595.00 | 2,736,400 |
| 2026-07-02 | 510.00 | 610.00 | 500.00 | 600.00 | 600.00 | 5,260,500 |
| 2026-07-01 | 460.00 | 494.00 | 432.00 | 488.00 | 488.00 | 771,600 |
| 2026-06-30 | 540.00 | 585.00 | 456.00 | 466.00 | 466.00 | 3,897,600 |
| 2026-06-29 | 625.00 | 635.00 | 535.00 | 535.00 | 535.00 | 2,642,400 |
| 2026-06-26 | 725.00 | 725.00 | 625.00 | 625.00 | 625.00 | 2,206,700 |
| 2026-06-25 | 655.00 | 715.00 | 655.00 | 710.00 | 710.00 | 610,300 |
| 2026-06-24 | 740.00 | 740.00 | 655.00 | 700.00 | 700.00 | 777,200 |
| 2026-06-23 | 720.00 | 740.00 | 690.00 | 740.00 | 740.00 | 626,400 |
| 2026-06-22 | 740.00 | 740.00 | 700.00 | 705.00 | 705.00 | 423,800 |
| 2026-06-19 | 725.00 | 745.00 | 725.00 | 740.00 | 740.00 | 250,700 |
| 2026-06-18 | 755.00 | 760.00 | 725.00 | 740.00 | 740.00 | 191,600 |
| 2026-06-17 | 720.00 | 750.00 | 720.00 | 750.00 | 750.00 | 836,000 |
| 2026-06-16 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2026-06-15 | 755.00 | 755.00 | 720.00 | 745.00 | 745.00 | 659,200 |
| 2026-06-12 | 725.00 | 755.00 | 720.00 | 740.00 | 740.00 | 354,300 |
| 2026-06-11 | 715.00 | 750.00 | 700.00 | 735.00 | 735.00 | 289,200 |
| 2026-06-10 | 750.00 | 750.00 | 715.00 | 715.00 | 715.00 | 507,200 |
| 2026-06-09 | 740.00 | 750.00 | 700.00 | 745.00 | 745.00 | 412,900 |
| 2026-06-08 | 720.00 | 770.00 | 675.00 | 735.00 | 735.00 | 1,615,300 |
| 2026-06-05 | 765.00 | 775.00 | 675.00 | 750.00 | 750.00 | 1,220,300 |
| 2026-06-04 | 780.00 | 800.00 | 725.00 | 765.00 | 765.00 | 369,700 |
| 2026-06-03 | 835.00 | 840.00 | 770.00 | 780.00 | 780.00 | 423,400 |
| 2026-06-02 | 745.00 | 875.00 | 745.00 | 820.00 | 820.00 | 1,067,700 |
| 2026-06-01 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2026-05-29 | 805.00 | 880.00 | 805.00 | 855.00 | 855.00 | 575,700 |
| 2026-05-28 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2026-05-27 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2026-05-26 | 835.00 | 855.00 | 800.00 | 805.00 | 805.00 | 132,900 |
| 2026-05-25 | 780.00 | 875.00 | 725.00 | 835.00 | 835.00 | 1,487,500 |
| 2026-05-22 | 770.00 | 780.00 | 655.00 | 780.00 | 780.00 | 2,201,400 |
| 2026-05-21 | 935.00 | 950.00 | 770.00 | 770.00 | 770.00 | 5,037,900 |
| 2026-05-20 | 935.00 | 965.00 | 860.00 | 905.00 | 905.00 | 1,101,700 |
| 2026-05-19 | 940.00 | 1,040.00 | 915.00 | 930.00 | 930.00 | 2,759,400 |
| 2026-05-18 | 980.00 | 1,025.00 | 925.00 | 930.00 | 930.00 | 4,475,400 |
| 2026-05-15 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0 |
| 2026-05-14 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0 |
| 2026-05-13 | 940.00 | 940.00 | 900.00 | 930.00 | 930.00 | 545,000 |
| 2026-05-12 | 955.00 | 955.00 | 920.00 | 940.00 | 940.00 | 664,700 |
| 2026-05-11 | 975.00 | 975.00 | 930.00 | 955.00 | 955.00 | 231,600 |
| 2026-05-08 | 970.00 | 980.00 | 930.00 | 945.00 | 945.00 | 493,100 |
| 2026-05-07 | 950.00 | 980.00 | 940.00 | 960.00 | 960.00 | 431,500 |
| 2026-05-06 | 950.00 | 970.00 | 925.00 | 950.00 | 950.00 | 1,822,400 |
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.