PT Puri Sentul Permai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 120.00 | 123.00 | 119.00 | 123.00 | 123.00 | 185,900 |
| 2025-05-15 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 8,400 |
| 2025-05-14 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 47,300 |
| 2025-05-09 | 120.00 | 120.00 | 117.00 | 120.00 | 120.00 | 189,400 |
| 2025-05-08 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 48,200 |
| 2025-05-07 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 33,600 |
| 2025-05-06 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 12,300 |
| 2025-05-05 | 118.00 | 122.00 | 117.00 | 117.00 | 117.00 | 56,500 |
| 2025-05-02 | 117.00 | 123.00 | 117.00 | 118.00 | 118.00 | 3,100 |
| 2025-04-30 | 123.00 | 124.00 | 120.00 | 123.00 | 123.00 | 5,700 |
| 2025-04-29 | 119.00 | 123.00 | 119.00 | 120.00 | 120.00 | 74,700 |
| 2025-04-28 | 119.00 | 123.00 | 119.00 | 121.00 | 121.00 | 13,200 |
| 2025-04-25 | 124.00 | 124.00 | 118.00 | 118.00 | 117.12 | 52,100 |
| 2025-04-24 | 122.00 | 122.00 | 121.00 | 122.00 | 121.09 | 3,500 |
| 2025-04-23 | 123.00 | 123.00 | 122.00 | 122.00 | 121.09 | 3,800 |
| 2025-04-22 | 120.00 | 123.00 | 116.00 | 123.00 | 122.08 | 12,000 |
| 2025-04-21 | 124.00 | 124.00 | 120.00 | 120.00 | 119.11 | 63,200 |
| 2025-04-17 | 124.00 | 124.00 | 120.00 | 120.00 | 119.11 | 97,900 |
| 2025-04-16 | 120.00 | 124.00 | 120.00 | 124.00 | 123.08 | 204,400 |
| 2025-04-15 | 120.00 | 120.00 | 120.00 | 120.00 | 119.11 | 2,500 |
| 2025-04-14 | 120.00 | 124.00 | 120.00 | 120.00 | 119.11 | 124,900 |
| 2025-04-11 | 120.00 | 125.00 | 120.00 | 124.00 | 123.08 | 104,300 |
| 2025-04-10 | 121.00 | 122.00 | 120.00 | 120.00 | 119.11 | 15,100 |
| 2025-04-09 | 120.00 | 121.00 | 120.00 | 121.00 | 120.10 | 60,300 |
| 2025-04-08 | 120.00 | 120.00 | 115.00 | 117.00 | 116.13 | 174,900 |
| 2025-03-27 | 119.00 | 125.00 | 119.00 | 120.00 | 119.11 | 16,600 |
| 2025-03-26 | 120.00 | 127.00 | 110.00 | 127.00 | 126.05 | 136,700 |
| 2025-03-25 | 120.00 | 127.00 | 120.00 | 121.00 | 120.10 | 91,900 |
| 2025-03-24 | 125.00 | 130.00 | 120.00 | 120.00 | 119.11 | 366,200 |
| 2025-03-21 | 121.00 | 121.00 | 115.00 | 115.00 | 114.14 | 71,300 |
| 2025-03-20 | 125.00 | 130.00 | 121.00 | 121.00 | 120.10 | 106,000 |
| 2025-03-19 | 120.00 | 120.00 | 120.00 | 120.00 | 119.11 | 16,700 |
| 2025-03-18 | 129.00 | 131.00 | 110.00 | 120.00 | 119.11 | 123,300 |
| 2025-03-17 | 122.00 | 122.00 | 121.00 | 121.00 | 120.10 | 6,200 |
| 2025-03-14 | 122.00 | 130.00 | 121.00 | 121.00 | 120.10 | 99,800 |
| 2025-03-13 | 122.00 | 126.00 | 122.00 | 122.00 | 121.09 | 53,100 |
| 2025-03-12 | 125.00 | 130.00 | 122.00 | 124.00 | 123.08 | 64,000 |
| 2025-03-11 | 127.00 | 130.00 | 121.00 | 128.00 | 127.05 | 67,500 |
| 2025-03-10 | 125.00 | 130.00 | 125.00 | 128.00 | 127.05 | 40,700 |
| 2025-03-07 | 125.00 | 125.00 | 125.00 | 125.00 | 124.07 | 60,300 |
| 2025-03-06 | 120.00 | 132.00 | 120.00 | 125.00 | 124.07 | 138,000 |
| 2025-03-05 | 125.00 | 125.00 | 120.00 | 124.00 | 123.08 | 113,500 |
| 2025-03-04 | 125.00 | 126.00 | 125.00 | 125.00 | 124.07 | 62,100 |
| 2025-03-03 | 123.00 | 125.00 | 123.00 | 125.00 | 124.07 | 41,100 |
| 2025-02-28 | 125.00 | 125.00 | 120.00 | 120.00 | 119.11 | 155,400 |
| 2025-02-27 | 124.00 | 125.00 | 122.00 | 125.00 | 124.07 | 29,300 |
| 2025-02-26 | 125.00 | 125.00 | 122.00 | 124.00 | 123.08 | 153,600 |
| 2025-02-25 | 120.00 | 124.00 | 120.00 | 123.00 | 122.08 | 17,900 |
| 2025-02-24 | 126.00 | 126.00 | 123.00 | 124.00 | 123.08 | 131,900 |
| 2025-02-21 | 122.00 | 129.00 | 122.00 | 125.00 | 124.07 | 120,800 |
| 2025-02-20 | 125.00 | 126.00 | 125.00 | 125.00 | 124.07 | 52,100 |
| 2025-02-19 | 121.00 | 125.00 | 121.00 | 125.00 | 124.07 | 101,600 |
| 2025-02-18 | 128.00 | 129.00 | 124.00 | 125.00 | 124.07 | 52,600 |
| 2025-02-17 | 123.00 | 129.00 | 121.00 | 128.00 | 127.05 | 44,100 |
| 2025-02-14 | 122.00 | 130.00 | 122.00 | 124.00 | 123.08 | 80,100 |
| 2025-02-13 | 124.00 | 128.00 | 123.00 | 125.00 | 124.07 | 18,500 |
| 2025-02-12 | 127.00 | 134.00 | 120.00 | 127.00 | 126.05 | 88,600 |
| 2025-02-11 | 130.00 | 130.00 | 120.00 | 126.00 | 125.06 | 94,800 |
| 2025-02-10 | 123.00 | 130.00 | 122.00 | 125.00 | 124.07 | 80,600 |
| 2025-02-07 | 125.00 | 129.00 | 123.00 | 127.00 | 126.05 | 10,000 |
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.