PT Puri Sentul Permai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 945.00 | 980.00 | 920.00 | 950.00 | 950.00 | 638,200 |
| 2026-05-04 | 955.00 | 990.00 | 945.00 | 945.00 | 945.00 | 564,300 |
| 2026-05-01 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2026-04-30 | 1,000.00 | 1,000.00 | 925.00 | 950.00 | 950.00 | 2,701,800 |
| 2026-04-29 | 1,010.00 | 1,180.00 | 965.00 | 985.00 | 985.00 | 5,872,400 |
| 2026-04-28 | 1,005.00 | 1,040.00 | 970.00 | 1,010.00 | 1,010.00 | 752,200 |
| 2026-04-27 | 1,200.00 | 1,350.00 | 1,000.00 | 1,005.00 | 1,005.00 | 9,956,000 |
| 2026-04-24 | 1,055.00 | 1,310.00 | 970.00 | 1,175.00 | 1,175.00 | 12,306,100 |
| 2026-04-23 | 1,000.00 | 1,160.00 | 990.00 | 1,050.00 | 1,050.00 | 3,854,600 |
| 2026-04-22 | 955.00 | 1,020.00 | 955.00 | 990.00 | 990.00 | 571,800 |
| 2026-04-21 | 995.00 | 995.00 | 940.00 | 975.00 | 975.00 | 560,100 |
| 2026-04-20 | 990.00 | 1,045.00 | 955.00 | 980.00 | 980.00 | 790,200 |
| 2026-04-17 | 975.00 | 985.00 | 940.00 | 985.00 | 985.00 | 1,062,500 |
| 2026-04-16 | 945.00 | 945.00 | 920.00 | 940.00 | 940.00 | 221,400 |
| 2026-04-15 | 935.00 | 975.00 | 920.00 | 935.00 | 935.00 | 210,200 |
| 2026-04-14 | 925.00 | 945.00 | 920.00 | 930.00 | 930.00 | 472,800 |
| 2026-04-13 | 945.00 | 985.00 | 900.00 | 925.00 | 925.00 | 483,400 |
| 2026-04-10 | 960.00 | 970.00 | 920.00 | 935.00 | 935.00 | 234,400 |
| 2026-04-09 | 960.00 | 985.00 | 900.00 | 960.00 | 960.00 | 107,500 |
| 2026-04-08 | 940.00 | 990.00 | 930.00 | 960.00 | 960.00 | 161,400 |
| 2026-04-07 | 930.00 | 955.00 | 900.00 | 940.00 | 940.00 | 107,900 |
| 2026-04-06 | 910.00 | 950.00 | 895.00 | 930.00 | 930.00 | 481,000 |
| 2026-04-02 | 990.00 | 1,000.00 | 915.00 | 955.00 | 955.00 | 370,500 |
| 2026-04-01 | 975.00 | 995.00 | 965.00 | 995.00 | 995.00 | 205,000 |
| 2026-03-31 | 980.00 | 985.00 | 945.00 | 975.00 | 975.00 | 61,200 |
| 2026-03-30 | 930.00 | 990.00 | 915.00 | 980.00 | 980.00 | 380,700 |
| 2026-03-27 | 960.00 | 975.00 | 920.00 | 925.00 | 925.00 | 164,900 |
| 2026-03-26 | 920.00 | 990.00 | 920.00 | 955.00 | 955.00 | 212,700 |
| 2026-03-25 | 915.00 | 995.00 | 895.00 | 915.00 | 915.00 | 612,500 |
| 2026-03-17 | 895.00 | 945.00 | 895.00 | 915.00 | 915.00 | 174,500 |
| 2026-03-16 | 835.00 | 930.00 | 815.00 | 885.00 | 885.00 | 1,064,400 |
| 2026-03-13 | 915.00 | 915.00 | 845.00 | 885.00 | 885.00 | 744,000 |
| 2026-03-12 | 935.00 | 965.00 | 865.00 | 895.00 | 895.00 | 646,800 |
| 2026-03-11 | 1,015.00 | 1,015.00 | 915.00 | 935.00 | 935.00 | 637,700 |
| 2026-03-10 | 980.00 | 1,040.00 | 940.00 | 985.00 | 985.00 | 730,000 |
| 2026-03-09 | 1,055.00 | 1,055.00 | 960.00 | 980.00 | 980.00 | 889,200 |
| 2026-03-06 | 950.00 | 1,110.00 | 950.00 | 1,065.00 | 1,065.00 | 3,185,400 |
| 2026-03-05 | 930.00 | 995.00 | 910.00 | 950.00 | 950.00 | 546,000 |
| 2026-03-04 | 910.00 | 995.00 | 865.00 | 925.00 | 925.00 | 1,154,000 |
| 2026-03-03 | 850.00 | 995.00 | 825.00 | 910.00 | 910.00 | 1,410,900 |
| 2026-03-02 | 950.00 | 950.00 | 850.00 | 850.00 | 850.00 | 4,486,300 |
| 2026-02-27 | 1,000.00 | 1,020.00 | 930.00 | 995.00 | 995.00 | 1,968,100 |
| 2026-02-26 | 1,050.00 | 1,050.00 | 985.00 | 995.00 | 995.00 | 1,741,100 |
| 2026-02-25 | 1,060.00 | 1,075.00 | 1,000.00 | 1,055.00 | 1,055.00 | 1,868,800 |
| 2026-02-24 | 1,080.00 | 1,140.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,738,800 |
| 2026-02-23 | 1,130.00 | 1,150.00 | 1,055.00 | 1,085.00 | 1,085.00 | 1,579,700 |
| 2026-02-20 | 1,140.00 | 1,160.00 | 1,050.00 | 1,110.00 | 1,110.00 | 1,830,700 |
| 2026-02-19 | 1,220.00 | 1,225.00 | 1,130.00 | 1,150.00 | 1,150.00 | 3,216,300 |
| 2026-02-18 | 1,185.00 | 1,285.00 | 1,160.00 | 1,205.00 | 1,205.00 | 1,956,400 |
| 2026-02-13 | 1,180.00 | 1,205.00 | 1,165.00 | 1,175.00 | 1,175.00 | 1,060,100 |
| 2026-02-12 | 1,190.00 | 1,240.00 | 1,160.00 | 1,200.00 | 1,200.00 | 1,160,200 |
| 2026-02-11 | 1,200.00 | 1,210.00 | 1,165.00 | 1,175.00 | 1,175.00 | 1,580,500 |
| 2026-02-10 | 1,150.00 | 1,245.00 | 1,140.00 | 1,175.00 | 1,175.00 | 1,094,400 |
| 2026-02-09 | 1,150.00 | 1,180.00 | 1,110.00 | 1,150.00 | 1,150.00 | 1,367,700 |
| 2026-02-06 | 1,180.00 | 1,240.00 | 1,110.00 | 1,155.00 | 1,155.00 | 2,311,200 |
| 2026-02-05 | 1,205.00 | 1,280.00 | 1,190.00 | 1,230.00 | 1,230.00 | 1,955,900 |
| 2026-02-04 | 1,230.00 | 1,260.00 | 1,185.00 | 1,205.00 | 1,205.00 | 2,045,100 |
| 2026-02-03 | 1,220.00 | 1,265.00 | 1,170.00 | 1,230.00 | 1,230.00 | 4,496,100 |
| 2026-02-02 | 1,220.00 | 1,260.00 | 1,085.00 | 1,220.00 | 1,220.00 | 6,166,300 |
| 2026-01-30 | 1,300.00 | 1,335.00 | 1,200.00 | 1,265.00 | 1,265.00 | 3,382,600 |
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.