PT Puri Sentul Permai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,140.00 | 1,295.00 | 985.00 | 1,235.00 | 1,235.00 | 8,080,700 |
| 2026-01-28 | 1,150.00 | 1,225.00 | 1,085.00 | 1,140.00 | 1,140.00 | 11,206,800 |
| 2026-01-27 | 1,165.00 | 1,275.00 | 1,050.00 | 1,275.00 | 1,275.00 | 8,056,800 |
| 2026-01-26 | 1,245.00 | 1,385.00 | 1,120.00 | 1,165.00 | 1,165.00 | 9,464,100 |
| 2026-01-23 | 1,355.00 | 1,355.00 | 1,175.00 | 1,220.00 | 1,220.00 | 7,901,100 |
| 2026-01-22 | 1,635.00 | 1,635.00 | 1,365.00 | 1,365.00 | 1,365.00 | 16,758,900 |
| 2026-01-21 | 1,630.00 | 1,870.00 | 1,590.00 | 1,605.00 | 1,605.00 | 28,747,300 |
| 2026-01-20 | 1,380.00 | 1,575.00 | 1,300.00 | 1,575.00 | 1,575.00 | 34,087,500 |
| 2026-01-19 | 1,270.00 | 1,290.00 | 1,170.00 | 1,260.00 | 1,260.00 | 10,090,900 |
| 2026-01-16 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2026-01-15 | 1,140.00 | 1,220.00 | 1,110.00 | 1,210.00 | 1,210.00 | 10,357,500 |
| 2026-01-14 | 970.00 | 1,180.00 | 930.00 | 1,105.00 | 1,105.00 | 11,007,300 |
| 2026-01-13 | 945.00 | 980.00 | 895.00 | 970.00 | 970.00 | 2,967,900 |
| 2026-01-12 | 1,010.00 | 1,035.00 | 900.00 | 920.00 | 920.00 | 4,678,000 |
| 2026-01-09 | 1,115.00 | 1,175.00 | 995.00 | 1,005.00 | 1,005.00 | 4,843,800 |
| 2026-01-08 | 1,195.00 | 1,270.00 | 1,100.00 | 1,100.00 | 1,100.00 | 7,166,600 |
| 2026-01-07 | 1,150.00 | 1,230.00 | 1,000.00 | 1,185.00 | 1,185.00 | 21,744,400 |
| 2026-01-06 | 860.00 | 1,055.00 | 825.00 | 985.00 | 985.00 | 10,590,600 |
| 2026-01-05 | 835.00 | 860.00 | 795.00 | 855.00 | 855.00 | 4,119,400 |
| 2026-01-02 | 870.00 | 880.00 | 825.00 | 825.00 | 825.00 | 2,840,800 |
| 2026-01-01 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2025-12-31 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2025-12-30 | 865.00 | 910.00 | 835.00 | 850.00 | 850.00 | 2,851,000 |
| 2025-12-29 | 820.00 | 895.00 | 780.00 | 865.00 | 865.00 | 5,461,400 |
| 2025-12-26 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0 |
| 2025-12-25 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0 |
| 2025-12-24 | 820.00 | 850.00 | 760.00 | 820.00 | 820.00 | 4,072,600 |
| 2025-12-23 | 840.00 | 865.00 | 730.00 | 820.00 | 820.00 | 11,084,000 |
| 2025-12-22 | 980.00 | 1,005.00 | 825.00 | 840.00 | 840.00 | 20,160,100 |
| 2025-12-19 | 1,210.00 | 1,210.00 | 910.00 | 970.00 | 970.00 | 22,301,600 |
| 2025-12-18 | 920.00 | 1,290.00 | 915.00 | 975.00 | 975.00 | 47,157,600 |
| 2025-12-17 | 1,000.00 | 1,060.00 | 915.00 | 1,060.00 | 1,060.00 | 35,839,900 |
| 2025-12-16 | 750.00 | 850.00 | 705.00 | 850.00 | 850.00 | 49,760,300 |
| 2025-12-15 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 13,826,300 |
| 2025-12-12 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 10,894,500 |
| 2025-12-11 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 1,595,000 |
| 2025-12-10 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 3,107,900 |
| 2025-12-09 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 2,738,500 |
| 2025-12-08 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 1,094,300 |
| 2025-12-05 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 4,133,600 |
| 2025-12-04 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2025-12-03 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2025-12-02 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2025-12-01 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2025-11-28 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2025-11-27 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2025-11-26 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2025-11-25 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2025-11-24 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2025-11-21 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2025-11-20 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2025-11-19 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2025-11-18 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2025-11-17 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2025-11-14 | 350.00 | 356.00 | 300.00 | 356.00 | 356.00 | 19,878,800 |
| 2025-11-13 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2025-11-12 | 240.00 | 286.00 | 232.00 | 286.00 | 286.00 | 42,474,300 |
| 2025-11-11 | 236.00 | 238.00 | 204.00 | 230.00 | 230.00 | 18,491,500 |
| 2025-11-10 | 224.00 | 240.00 | 200.00 | 236.00 | 236.00 | 70,364,200 |
| 2025-11-07 | 165.00 | 208.00 | 158.00 | 200.00 | 200.00 | 66,915,700 |
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.