PT Puri Sentul Permai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 123.00 | 123.00 | 118.00 | 122.00 | 122.00 | 165,000 |
| 2025-08-14 | 116.00 | 123.00 | 116.00 | 123.00 | 123.00 | 600 |
| 2025-08-13 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | 16,200 |
| 2025-08-12 | 124.00 | 124.00 | 116.00 | 121.00 | 121.00 | 15,800 |
| 2025-08-11 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 5,100 |
| 2025-08-08 | 119.00 | 123.00 | 119.00 | 121.00 | 121.00 | 64,400 |
| 2025-08-07 | 119.00 | 124.00 | 118.00 | 119.00 | 119.00 | 236,500 |
| 2025-08-06 | 122.00 | 129.00 | 108.00 | 119.00 | 119.00 | 543,700 |
| 2025-08-05 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 3,000 |
| 2025-08-04 | 121.00 | 124.00 | 120.00 | 124.00 | 124.00 | 3,800 |
| 2025-08-01 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 3,300 |
| 2025-07-31 | 125.00 | 125.00 | 120.00 | 123.00 | 123.00 | 2,300 |
| 2025-07-30 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 1,500 |
| 2025-07-29 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 1,200 |
| 2025-07-28 | 117.00 | 124.00 | 117.00 | 123.00 | 123.00 | 1,800 |
| 2025-07-25 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 2,200 |
| 2025-07-24 | 123.00 | 123.00 | 120.00 | 123.00 | 123.00 | 700 |
| 2025-07-23 | 120.00 | 123.00 | 118.00 | 123.00 | 123.00 | 31,500 |
| 2025-07-22 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 55,900 |
| 2025-07-21 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 300 |
| 2025-07-18 | 123.00 | 123.00 | 120.00 | 123.00 | 123.00 | 1,600 |
| 2025-07-17 | 119.00 | 124.00 | 118.00 | 123.00 | 123.00 | 17,800 |
| 2025-07-16 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 1,300 |
| 2025-07-15 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 45,100 |
| 2025-07-14 | 125.00 | 125.00 | 120.00 | 123.00 | 123.00 | 50,700 |
| 2025-07-11 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 83,100 |
| 2025-07-10 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | 2,200 |
| 2025-07-09 | 121.00 | 125.00 | 121.00 | 123.00 | 123.00 | 101,600 |
| 2025-07-08 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 1,200 |
| 2025-07-07 | 126.00 | 127.00 | 121.00 | 121.00 | 121.00 | 213,700 |
| 2025-07-04 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 100 |
| 2025-07-03 | 125.00 | 126.00 | 120.00 | 126.00 | 126.00 | 22,100 |
| 2025-07-02 | 122.00 | 128.00 | 120.00 | 126.00 | 126.00 | 59,000 |
| 2025-07-01 | 124.00 | 125.00 | 120.00 | 120.00 | 120.00 | 32,800 |
| 2025-06-30 | 124.00 | 125.00 | 120.00 | 125.00 | 125.00 | 238,200 |
| 2025-06-26 | 125.00 | 125.00 | 120.00 | 124.00 | 124.00 | 57,100 |
| 2025-06-25 | 130.00 | 130.00 | 121.00 | 125.00 | 125.00 | 20,300 |
| 2025-06-24 | 128.00 | 128.00 | 123.00 | 125.00 | 125.00 | 6,600 |
| 2025-06-23 | 122.00 | 128.00 | 121.00 | 122.00 | 122.00 | 82,600 |
| 2025-06-20 | 124.00 | 130.00 | 122.00 | 122.00 | 122.00 | 132,800 |
| 2025-06-19 | 128.00 | 128.00 | 122.00 | 123.00 | 123.00 | 136,300 |
| 2025-06-18 | 122.00 | 135.00 | 118.00 | 128.00 | 128.00 | 399,700 |
| 2025-06-17 | 128.00 | 130.00 | 118.00 | 126.00 | 126.00 | 241,600 |
| 2025-06-16 | 125.00 | 128.00 | 122.00 | 127.00 | 127.00 | 13,700 |
| 2025-06-13 | 127.00 | 129.00 | 125.00 | 126.00 | 126.00 | 283,300 |
| 2025-06-12 | 125.00 | 128.00 | 122.00 | 125.00 | 125.00 | 543,700 |
| 2025-06-11 | 125.00 | 129.00 | 125.00 | 127.00 | 127.00 | 465,100 |
| 2025-06-10 | 121.00 | 127.00 | 121.00 | 127.00 | 127.00 | 365,300 |
| 2025-06-05 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 458,700 |
| 2025-06-04 | 125.00 | 129.00 | 120.00 | 124.00 | 124.00 | 368,000 |
| 2025-06-03 | 122.00 | 126.00 | 121.00 | 125.00 | 125.00 | 356,000 |
| 2025-06-02 | 123.00 | 123.00 | 117.00 | 122.00 | 122.00 | 41,300 |
| 2025-05-28 | 118.00 | 135.00 | 118.00 | 119.00 | 119.00 | 1,004,900 |
| 2025-05-27 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 111,100 |
| 2025-05-26 | 119.00 | 122.00 | 119.00 | 120.00 | 120.00 | 6,300 |
| 2025-05-23 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 38,900 |
| 2025-05-22 | 117.00 | 123.00 | 117.00 | 120.00 | 120.00 | 83,500 |
| 2025-05-21 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 23,200 |
| 2025-05-20 | 120.00 | 123.00 | 118.00 | 123.00 | 123.00 | 800 |
| 2025-05-19 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | 91,400 |
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.