PT Puri Sentul Permai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 122.00 | 126.00 | 121.00 | 122.00 | 121.09 | 59,600 |
| 2025-02-05 | 122.00 | 130.00 | 122.00 | 122.00 | 121.09 | 58,200 |
| 2025-02-04 | 128.00 | 128.00 | 122.00 | 122.00 | 121.09 | 82,400 |
| 2025-02-03 | 122.00 | 130.00 | 121.00 | 129.00 | 128.04 | 288,100 |
| 2025-01-31 | 126.00 | 130.00 | 123.00 | 123.00 | 122.08 | 4,600 |
| 2025-01-30 | 126.00 | 130.00 | 118.00 | 120.00 | 119.11 | 186,400 |
| 2025-01-24 | 125.00 | 125.00 | 123.00 | 124.00 | 123.08 | 72,200 |
| 2025-01-23 | 125.00 | 127.00 | 123.00 | 126.00 | 125.06 | 1,108,400 |
| 2025-01-22 | 121.00 | 125.00 | 120.00 | 125.00 | 124.07 | 70,100 |
| 2025-01-21 | 121.00 | 125.00 | 120.00 | 123.00 | 122.08 | 367,300 |
| 2025-01-20 | 123.00 | 123.00 | 120.00 | 122.00 | 121.09 | 8,500 |
| 2025-01-17 | 121.00 | 124.00 | 120.00 | 122.00 | 121.09 | 84,400 |
| 2025-01-16 | 124.00 | 124.00 | 118.00 | 124.00 | 123.08 | 91,900 |
| 2025-01-15 | 121.00 | 124.00 | 119.00 | 124.00 | 123.08 | 374,900 |
| 2025-01-14 | 116.00 | 119.00 | 115.00 | 119.00 | 118.11 | 191,900 |
| 2025-01-13 | 112.00 | 113.00 | 112.00 | 112.00 | 111.16 | 6,200 |
| 2025-01-10 | 115.00 | 115.00 | 111.00 | 112.00 | 111.16 | 35,600 |
| 2025-01-09 | 115.00 | 116.00 | 115.00 | 116.00 | 115.13 | 147,100 |
| 2025-01-08 | 117.00 | 118.00 | 112.00 | 117.00 | 116.13 | 455,300 |
| 2025-01-07 | 121.00 | 123.00 | 114.00 | 117.00 | 116.13 | 686,200 |
| 2025-01-06 | 124.00 | 124.00 | 121.00 | 123.00 | 122.08 | 24,700 |
| 2025-01-03 | 118.00 | 124.00 | 117.00 | 124.00 | 123.08 | 7,600 |
| 2025-01-02 | 120.00 | 121.00 | 119.00 | 120.00 | 119.11 | 4,700 |
| 2024-12-30 | 121.00 | 124.00 | 120.00 | 120.00 | 119.11 | 21,600 |
| 2024-12-27 | 121.00 | 121.00 | 118.00 | 121.00 | 120.10 | 111,900 |
| 2024-12-24 | 123.00 | 123.00 | 109.00 | 118.00 | 117.12 | 688,100 |
| 2024-12-23 | 123.00 | 123.00 | 119.00 | 120.00 | 119.11 | 21,700 |
| 2024-12-20 | 111.00 | 122.00 | 110.00 | 120.00 | 119.11 | 397,700 |
| 2024-12-19 | 122.00 | 122.00 | 110.00 | 114.00 | 113.15 | 329,300 |
| 2024-12-18 | 121.00 | 122.00 | 119.00 | 122.00 | 121.09 | 105,900 |
| 2024-12-17 | 120.00 | 120.00 | 118.00 | 118.00 | 117.12 | 330,600 |
| 2024-12-16 | 102.00 | 122.00 | 102.00 | 120.00 | 119.11 | 539,500 |
| 2024-12-13 | 120.00 | 120.00 | 118.00 | 120.00 | 119.11 | 10,100 |
| 2024-12-12 | 121.00 | 124.00 | 117.00 | 120.00 | 119.11 | 379,500 |
| 2024-12-11 | 123.00 | 125.00 | 117.00 | 118.00 | 117.12 | 201,100 |
| 2024-12-10 | 120.00 | 121.00 | 118.00 | 120.00 | 119.11 | 285,800 |
| 2024-12-09 | 114.00 | 119.00 | 113.00 | 118.00 | 117.12 | 353,900 |
| 2024-12-06 | 109.00 | 115.00 | 108.00 | 114.00 | 113.15 | 433,300 |
| 2024-12-05 | 107.00 | 110.00 | 105.00 | 110.00 | 109.18 | 721,600 |
| 2024-12-04 | 104.00 | 109.00 | 103.00 | 107.00 | 106.20 | 253,500 |
| 2024-12-03 | 105.00 | 109.00 | 102.00 | 107.00 | 106.20 | 230,700 |
| 2024-12-02 | 110.00 | 113.00 | 100.00 | 102.00 | 101.24 | 397,800 |
| 2024-11-29 | 105.00 | 117.00 | 105.00 | 110.00 | 109.18 | 831,900 |
| 2024-11-28 | 104.00 | 105.00 | 100.00 | 105.00 | 104.22 | 415,900 |
| 2024-11-26 | 102.00 | 104.00 | 101.00 | 101.00 | 100.25 | 177,100 |
| 2024-11-25 | 104.00 | 104.00 | 100.00 | 102.00 | 101.24 | 259,000 |
| 2024-11-22 | 105.00 | 106.00 | 101.00 | 104.00 | 103.22 | 163,400 |
| 2024-11-21 | 107.00 | 107.00 | 102.00 | 105.00 | 104.22 | 348,100 |
| 2024-11-20 | 105.00 | 109.00 | 103.00 | 107.00 | 106.20 | 224,700 |
| 2024-11-19 | 106.00 | 114.00 | 103.00 | 105.00 | 104.22 | 744,000 |
| 2024-11-18 | 121.00 | 125.00 | 102.00 | 106.00 | 105.21 | 2,377,700 |
| 2024-11-15 | 124.00 | 124.00 | 117.00 | 122.00 | 121.09 | 82,600 |
| 2024-11-14 | 122.00 | 128.00 | 116.00 | 124.00 | 123.08 | 75,900 |
| 2024-11-13 | 125.00 | 125.00 | 118.00 | 118.00 | 117.12 | 159,400 |
| 2024-11-12 | 118.00 | 130.00 | 114.00 | 126.00 | 125.06 | 306,500 |
| 2024-11-11 | 122.00 | 122.00 | 115.00 | 118.00 | 117.12 | 292,800 |
| 2024-11-08 | 129.00 | 129.00 | 120.00 | 122.00 | 121.09 | 27,800 |
| 2024-11-07 | 122.00 | 125.00 | 122.00 | 125.00 | 124.07 | 60,100 |
| 2024-11-06 | 129.00 | 129.00 | 117.00 | 122.00 | 121.09 | 363,900 |
| 2024-11-05 | 128.00 | 139.00 | 121.00 | 122.00 | 121.09 | 2,473,400 |
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.