PT Puri Sentul Permai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 234.00 | 296.00 | 234.00 | 278.00 | 278.00 | 9,236,300 |
| 2026-10-19 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 2,105,800 |
| 2026-10-16 | 268.00 | 300.00 | 268.00 | 268.00 | 268.00 | 9,993,100 |
| 2026-10-15 | 320.00 | 348.00 | 310.00 | 314.00 | 314.00 | 8,473,500 |
| 2026-10-14 | 346.00 | 354.00 | 310.00 | 326.00 | 326.00 | 13,975,500 |
| 2026-10-13 | 342.00 | 456.00 | 342.00 | 346.00 | 346.00 | 83,606,200 |
| 2026-10-12 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 2,444,200 |
| 2026-10-09 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 3,945,100 |
| 2026-10-08 | 590.00 | 610.00 | 535.00 | 555.00 | 555.00 | 13,313,800 |
| 2026-10-07 | 640.00 | 640.00 | 560.00 | 605.00 | 605.00 | 29,808,500 |
| 2026-10-06 | 550.00 | 660.00 | 540.00 | 655.00 | 655.00 | 46,373,600 |
| 2026-10-05 | 428.00 | 530.00 | 428.00 | 530.00 | 530.00 | 43,706,700 |
| 2026-10-02 | 412.00 | 430.00 | 400.00 | 426.00 | 426.00 | 8,976,500 |
| 2026-10-01 | 410.00 | 444.00 | 390.00 | 406.00 | 406.00 | 22,627,100 |
| 2026-09-30 | 390.00 | 406.00 | 388.00 | 404.00 | 404.00 | 5,254,900 |
| 2026-09-29 | 420.00 | 420.00 | 378.00 | 386.00 | 386.00 | 5,206,300 |
| 2026-09-28 | 376.00 | 430.00 | 362.00 | 402.00 | 402.00 | 12,300,200 |
| 2026-09-25 | 370.00 | 396.00 | 360.00 | 376.00 | 376.00 | 5,255,500 |
| 2026-09-24 | 380.00 | 382.00 | 364.00 | 370.00 | 370.00 | 1,926,700 |
| 2026-09-23 | 364.00 | 376.00 | 358.00 | 370.00 | 370.00 | 2,721,800 |
| 2026-09-22 | 380.00 | 382.00 | 360.00 | 364.00 | 364.00 | 3,386,700 |
| 2026-09-21 | 382.00 | 396.00 | 378.00 | 380.00 | 380.00 | 2,182,700 |
| 2026-09-18 | 374.00 | 384.00 | 372.00 | 376.00 | 376.00 | 999,900 |
| 2026-09-17 | 376.00 | 390.00 | 372.00 | 374.00 | 374.00 | 2,639,100 |
| 2026-09-16 | 392.00 | 396.00 | 380.00 | 382.00 | 382.00 | 3,234,300 |
| 2026-09-15 | 400.00 | 404.00 | 386.00 | 392.00 | 392.00 | 1,421,300 |
| 2026-09-14 | 396.00 | 404.00 | 384.00 | 398.00 | 398.00 | 2,636,100 |
| 2026-09-11 | 396.00 | 402.00 | 374.00 | 396.00 | 396.00 | 2,470,700 |
| 2026-09-10 | 420.00 | 422.00 | 398.00 | 400.00 | 400.00 | 6,027,400 |
| 2026-09-09 | 426.00 | 440.00 | 404.00 | 420.00 | 420.00 | 12,145,800 |
| 2026-09-08 | 420.00 | 442.00 | 414.00 | 424.00 | 424.00 | 8,781,400 |
| 2026-09-07 | 424.00 | 434.00 | 412.00 | 420.00 | 420.00 | 3,220,600 |
| 2026-09-04 | 420.00 | 436.00 | 414.00 | 420.00 | 420.00 | 5,203,700 |
| 2026-09-03 | 424.00 | 454.00 | 412.00 | 418.00 | 418.00 | 16,582,500 |
| 2026-09-02 | 398.00 | 424.00 | 398.00 | 418.00 | 418.00 | 13,322,800 |
| 2026-09-01 | 372.00 | 398.00 | 366.00 | 394.00 | 394.00 | 14,072,600 |
| 2026-08-31 | 350.00 | 384.00 | 342.00 | 372.00 | 372.00 | 12,808,600 |
| 2026-08-28 | 346.00 | 396.00 | 340.00 | 352.00 | 352.00 | 21,315,100 |
| 2026-08-27 | 338.00 | 366.00 | 336.00 | 340.00 | 340.00 | 9,720,700 |
| 2026-08-26 | 344.00 | 380.00 | 336.00 | 338.00 | 338.00 | 9,514,000 |
| 2026-08-25 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2026-08-24 | 362.00 | 366.00 | 326.00 | 356.00 | 356.00 | 11,129,800 |
| 2026-08-21 | 374.00 | 374.00 | 342.00 | 360.00 | 360.00 | 8,244,300 |
| 2026-08-20 | 352.00 | 380.00 | 352.00 | 374.00 | 374.00 | 2,381,000 |
| 2026-08-19 | 364.00 | 370.00 | 356.00 | 360.00 | 360.00 | 2,731,900 |
| 2026-08-18 | 370.00 | 388.00 | 352.00 | 364.00 | 364.00 | 4,412,900 |
| 2026-08-17 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-08-14 | 384.00 | 390.00 | 368.00 | 370.00 | 370.00 | 3,427,000 |
| 2026-08-13 | 380.00 | 412.00 | 360.00 | 382.00 | 382.00 | 6,786,400 |
| 2026-08-12 | 390.00 | 398.00 | 370.00 | 376.00 | 376.00 | 2,465,600 |
| 2026-08-11 | 408.00 | 414.00 | 352.00 | 378.00 | 378.00 | 6,014,100 |
| 2026-08-10 | 424.00 | 446.00 | 404.00 | 406.00 | 406.00 | 12,919,600 |
| 2026-08-07 | 460.00 | 460.00 | 416.00 | 428.00 | 428.00 | 14,273,900 |
| 2026-08-06 | 480.00 | 490.00 | 454.00 | 464.00 | 464.00 | 11,386,200 |
| 2026-08-05 | 456.00 | 530.00 | 442.00 | 480.00 | 480.00 | 23,366,500 |
| 2026-08-04 | 474.00 | 510.00 | 436.00 | 450.00 | 450.00 | 15,735,100 |
| 2026-08-03 | 376.00 | 470.00 | 376.00 | 470.00 | 470.00 | 35,894,900 |
| 2026-07-31 | 338.00 | 388.00 | 332.00 | 376.00 | 376.00 | 19,432,100 |
| 2026-07-30 | 288.00 | 352.00 | 288.00 | 326.00 | 326.00 | 31,940,100 |
| 2026-07-29 | 280.00 | 308.00 | 274.00 | 282.00 | 282.00 | 21,293,600 |
Page 1 of 5 · 254 trading daysOlder →
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.