PT Puri Sentul Permai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 128.00 | 130.00 | 126.00 | 126.00 | 125.06 | 181,100 |
| 2024-11-01 | 123.00 | 130.00 | 122.00 | 127.00 | 126.05 | 630,000 |
| 2024-10-31 | 116.00 | 128.00 | 116.00 | 122.00 | 121.09 | 131,400 |
| 2024-10-30 | 118.00 | 124.00 | 116.00 | 120.00 | 119.11 | 81,300 |
| 2024-10-29 | 115.00 | 120.00 | 114.00 | 118.00 | 117.12 | 87,300 |
| 2024-10-28 | 120.00 | 121.00 | 115.00 | 117.00 | 116.13 | 309,600 |
| 2024-10-25 | 117.00 | 122.00 | 115.00 | 119.00 | 118.11 | 128,400 |
| 2024-10-24 | 123.00 | 124.00 | 116.00 | 116.00 | 115.13 | 353,800 |
| 2024-10-23 | 123.00 | 127.00 | 122.00 | 124.00 | 123.08 | 118,700 |
| 2024-10-22 | 127.00 | 127.00 | 121.00 | 127.00 | 126.05 | 137,300 |
| 2024-10-21 | 124.00 | 125.00 | 120.00 | 123.00 | 122.08 | 218,700 |
| 2024-10-18 | 122.00 | 126.00 | 121.00 | 121.00 | 120.10 | 438,800 |
| 2024-10-17 | 121.00 | 122.00 | 121.00 | 121.00 | 120.10 | 29,300 |
| 2024-10-16 | 123.00 | 128.00 | 121.00 | 121.00 | 120.10 | 53,700 |
| 2024-10-15 | 125.00 | 130.00 | 122.00 | 123.00 | 122.08 | 66,300 |
| 2024-10-14 | 118.00 | 129.00 | 116.00 | 124.00 | 123.08 | 1,284,400 |
| 2024-10-11 | 123.00 | 123.00 | 115.00 | 120.00 | 119.11 | 129,100 |
| 2024-10-10 | 122.00 | 122.00 | 117.00 | 121.00 | 120.10 | 70,800 |
| 2024-10-09 | 122.00 | 124.00 | 117.00 | 120.00 | 119.11 | 336,000 |
| 2024-10-08 | 120.00 | 124.00 | 116.00 | 118.00 | 117.12 | 472,900 |
| 2024-10-07 | 117.00 | 124.00 | 114.00 | 120.00 | 119.11 | 368,500 |
| 2024-10-04 | 116.00 | 126.00 | 114.00 | 116.00 | 115.13 | 471,500 |
| 2024-10-03 | 122.00 | 122.00 | 115.00 | 115.00 | 114.14 | 512,900 |
| 2024-10-02 | 118.00 | 122.00 | 118.00 | 118.00 | 117.12 | 189,100 |
| 2024-10-01 | 118.00 | 130.00 | 115.00 | 118.00 | 117.12 | 1,149,700 |
| 2024-09-30 | 120.00 | 125.00 | 118.00 | 118.00 | 117.12 | 282,300 |
| 2024-09-27 | 121.00 | 121.00 | 115.00 | 115.00 | 114.14 | 266,600 |
| 2024-09-26 | 124.00 | 125.00 | 121.00 | 123.00 | 122.08 | 78,200 |
| 2024-09-25 | 122.00 | 126.00 | 120.00 | 124.00 | 123.08 | 223,200 |
| 2024-09-24 | 125.00 | 126.00 | 121.00 | 122.00 | 121.09 | 77,500 |
| 2024-09-23 | 127.00 | 128.00 | 122.00 | 127.00 | 126.05 | 201,200 |
| 2024-09-20 | 122.00 | 128.00 | 120.00 | 127.00 | 126.05 | 507,900 |
| 2024-09-19 | 123.00 | 132.00 | 120.00 | 122.00 | 121.09 | 622,100 |
| 2024-09-18 | 121.00 | 124.00 | 120.00 | 123.00 | 122.08 | 164,900 |
| 2024-09-17 | 123.00 | 125.00 | 120.00 | 121.00 | 120.10 | 228,300 |
| 2024-09-13 | 150.00 | 150.00 | 121.00 | 123.00 | 122.08 | 80,500 |
| 2024-09-12 | 123.00 | 125.00 | 120.00 | 124.00 | 123.08 | 157,200 |
| 2024-09-11 | 122.00 | 127.00 | 120.00 | 121.00 | 120.10 | 281,900 |
| 2024-09-10 | 123.00 | 127.00 | 120.00 | 121.00 | 120.10 | 677,300 |
| 2024-09-09 | 129.00 | 129.00 | 119.00 | 123.00 | 122.08 | 326,400 |
| 2024-09-06 | 123.00 | 131.00 | 120.00 | 121.00 | 120.10 | 693,700 |
| 2024-09-05 | 120.00 | 142.00 | 117.00 | 123.00 | 122.08 | 2,919,200 |
| 2024-09-04 | 126.00 | 127.00 | 104.00 | 120.00 | 119.11 | 316,700 |
| 2024-09-03 | 122.00 | 125.00 | 122.00 | 122.00 | 121.09 | 82,300 |
| 2024-09-02 | 120.00 | 122.00 | 120.00 | 122.00 | 121.09 | 23,400 |
| 2024-08-30 | 123.00 | 123.00 | 120.00 | 120.00 | 119.11 | 30,200 |
| 2024-08-29 | 121.00 | 122.00 | 119.00 | 121.00 | 120.10 | 29,000 |
| 2024-08-28 | 122.00 | 122.00 | 120.00 | 121.00 | 120.10 | 72,300 |
| 2024-08-27 | 122.00 | 123.00 | 121.00 | 122.00 | 121.09 | 89,500 |
| 2024-08-26 | 122.00 | 123.00 | 122.00 | 122.00 | 121.09 | 24,600 |
| 2024-08-23 | 123.00 | 125.00 | 122.00 | 124.00 | 123.08 | 2,800 |
| 2024-08-22 | 123.00 | 126.00 | 120.00 | 125.00 | 124.07 | 347,000 |
| 2024-08-21 | 124.00 | 126.00 | 123.00 | 126.00 | 125.06 | 10,300 |
| 2024-08-20 | 127.00 | 127.00 | 125.00 | 126.00 | 125.06 | 600 |
| 2024-08-19 | 127.00 | 127.00 | 125.00 | 125.00 | 124.07 | 14,100 |
| 2024-08-16 | 126.00 | 130.00 | 125.00 | 127.00 | 126.05 | 356,000 |
| 2024-08-15 | 125.00 | 126.00 | 122.00 | 126.00 | 125.06 | 44,100 |
| 2024-08-14 | 119.00 | 125.00 | 119.00 | 125.00 | 124.07 | 153,700 |
| 2024-08-13 | 122.00 | 124.00 | 122.00 | 124.00 | 123.08 | 178,200 |
| 2024-08-12 | 124.00 | 124.00 | 123.00 | 123.00 | 122.08 | 126,000 |
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.