PT Puri Sentul Permai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 165.00 | 208.00 | 158.00 | 200.00 | 200.00 | 66,915,700 |
| 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 |
| 2025-10-17 | 113.00 | 114.00 | 105.00 | 108.00 | 108.00 | 422,700 |
| 2025-10-16 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 165,100 |
| 2025-10-15 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 135,100 |
| 2025-10-14 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 112,400 |
| 2025-10-13 | 115.00 | 117.00 | 112.00 | 117.00 | 117.00 | 348,500 |
| 2025-10-10 | 116.00 | 116.00 | 111.00 | 115.00 | 115.00 | 222,200 |
| 2025-10-09 | 114.00 | 117.00 | 112.00 | 116.00 | 116.00 | 76,500 |
| 2025-10-08 | 115.00 | 116.00 | 112.00 | 116.00 | 116.00 | 378,400 |
| 2025-10-07 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 232,400 |
| 2025-10-06 | 116.00 | 119.00 | 111.00 | 115.00 | 115.00 | 755,900 |
| 2025-10-03 | 121.00 | 121.00 | 110.00 | 114.00 | 114.00 | 1,484,700 |
| 2025-10-02 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 123,400 |
| 2025-10-01 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | 553,500 |
| 2025-09-30 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 194,400 |
| 2025-09-29 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | 420,000 |
| 2025-09-26 | 126.00 | 126.00 | 122.00 | 123.00 | 123.00 | 380,400 |
| 2025-09-25 | 124.00 | 129.00 | 122.00 | 124.00 | 124.00 | 618,900 |
| 2025-09-24 | 123.00 | 126.00 | 120.00 | 123.00 | 123.00 | 1,292,700 |
| 2025-09-23 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 287,400 |
| 2025-09-22 | 122.00 | 135.00 | 117.00 | 122.00 | 122.00 | 2,274,200 |
| 2025-09-19 | 121.00 | 123.00 | 119.00 | 121.00 | 121.00 | 351,400 |
| 2025-09-18 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | 1,200,600 |
| 2025-09-17 | 126.00 | 126.00 | 118.00 | 121.00 | 121.00 | 1,066,400 |
| 2025-09-16 | 123.00 | 127.00 | 122.00 | 123.00 | 123.00 | 802,200 |
| 2025-09-15 | 126.00 | 127.00 | 122.00 | 123.00 | 123.00 | 1,651,500 |
| 2025-09-12 | 124.00 | 129.00 | 124.00 | 124.00 | 124.00 | 932,400 |
| 2025-09-11 | 131.00 | 134.00 | 125.00 | 128.00 | 128.00 | 4,688,200 |
| 2025-09-10 | 151.00 | 151.00 | 134.00 | 135.00 | 135.00 | 14,058,500 |
| 2025-09-09 | 117.00 | 157.00 | 112.00 | 157.00 | 157.00 | 7,389,900 |
| 2025-09-08 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 6,100 |
| 2025-09-05 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-09-04 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 68,300 |
| 2025-09-03 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 34,700 |
| 2025-09-02 | 116.00 | 119.00 | 111.00 | 119.00 | 119.00 | 164,100 |
| 2025-09-01 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | 69,000 |
| 2025-08-29 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 44,900 |
| 2025-08-28 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | 267,800 |
| 2025-08-27 | 119.00 | 122.00 | 115.00 | 118.00 | 118.00 | 167,800 |
| 2025-08-26 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 2,700 |
| 2025-08-25 | 119.00 | 121.00 | 111.00 | 120.00 | 120.00 | 11,400 |
| 2025-08-22 | 120.00 | 123.00 | 119.00 | 120.00 | 120.00 | 40,400 |
| 2025-08-21 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | 6,200 |
| 2025-08-20 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 12,800 |
| 2025-08-19 | 122.00 | 122.00 | 118.00 | 122.00 | 122.00 | 69,900 |
| 2025-08-18 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
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.