PT Puri Sentul Permai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 153.00 | 167.00 | 150.00 | 158.00 | 158.00 | 22,024,000 |
| 2025-11-05 | 158.00 | 159.00 | 145.00 | 149.00 | 149.00 | 7,167,600 |
| 2025-11-04 | 182.00 | 185.00 | 154.00 | 158.00 | 158.00 | 22,561,300 |
| 2025-11-03 | 164.00 | 218.00 | 164.00 | 181.00 | 181.00 | 34,082,400 |
| 2025-10-31 | 140.00 | 180.00 | 139.00 | 162.00 | 162.00 | 23,119,100 |
| 2025-10-30 | 150.00 | 150.00 | 136.00 | 140.00 | 140.00 | 3,553,900 |
| 2025-10-29 | 133.00 | 179.00 | 114.00 | 148.00 | 148.00 | 34,556,500 |
| 2025-10-28 | 145.00 | 149.00 | 125.00 | 133.00 | 133.00 | 8,486,000 |
| 2025-10-27 | 112.00 | 151.00 | 111.00 | 144.00 | 144.00 | 32,960,500 |
| 2025-10-24 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | 72,400 |
| 2025-10-23 | 110.00 | 113.00 | 108.00 | 112.00 | 112.00 | 63,100 |
| 2025-10-22 | 109.00 | 113.00 | 108.00 | 111.00 | 111.00 | 217,800 |
| 2025-10-21 | 111.00 | 111.00 | 106.00 | 109.00 | 109.00 | 206,400 |
| 2025-10-20 | 112.00 | 114.00 | 107.00 | 110.00 | 110.00 | 219,400 |
← NewerPage 5 of 5 · 254 trading days
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.