PT Puri Sentul Permai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 140.00 | 141.00 | 138.00 | 139.00 | 135.40 | 2,986,200 |
| 2023-01-27 | 141.00 | 141.00 | 138.00 | 140.00 | 136.38 | 4,110,600 |
| 2023-01-26 | 141.00 | 143.00 | 139.00 | 141.00 | 137.35 | 4,106,200 |
| 2023-01-25 | 142.00 | 143.00 | 139.00 | 143.00 | 139.30 | 4,152,700 |
| 2023-01-24 | 137.00 | 143.00 | 137.00 | 142.00 | 138.33 | 4,068,800 |
| 2023-01-20 | 142.00 | 145.00 | 140.00 | 140.00 | 136.38 | 2,786,400 |
| 2023-01-19 | 147.00 | 148.00 | 140.00 | 142.00 | 138.33 | 3,387,000 |
| 2023-01-18 | 139.00 | 147.00 | 137.00 | 147.00 | 143.20 | 9,938,000 |
| 2023-01-17 | 138.00 | 140.00 | 136.00 | 139.00 | 135.40 | 3,591,000 |
| 2023-01-16 | 138.00 | 139.00 | 136.00 | 138.00 | 134.43 | 3,904,700 |
| 2023-01-13 | 141.00 | 141.00 | 136.00 | 138.00 | 134.43 | 4,015,900 |
| 2023-01-12 | 140.00 | 143.00 | 138.00 | 141.00 | 137.35 | 3,884,200 |
| 2023-01-11 | 140.00 | 143.00 | 138.00 | 141.00 | 137.35 | 5,959,000 |
| 2023-01-10 | 141.00 | 142.00 | 136.00 | 141.00 | 137.35 | 6,408,800 |
| 2023-01-09 | 146.00 | 146.00 | 139.00 | 141.00 | 137.35 | 6,696,900 |
| 2023-01-06 | 141.00 | 143.00 | 135.00 | 142.00 | 138.33 | 8,693,100 |
| 2023-01-05 | 145.00 | 149.00 | 137.00 | 141.00 | 137.35 | 7,029,000 |
| 2023-01-04 | 141.00 | 145.00 | 140.00 | 142.00 | 138.33 | 10,191,800 |
| 2023-01-03 | 145.00 | 145.00 | 141.00 | 141.00 | 137.35 | 4,834,100 |
| 2023-01-02 | 145.00 | 150.00 | 141.00 | 145.00 | 141.25 | 16,522,400 |
| 2022-12-30 | 150.00 | 150.00 | 139.00 | 145.00 | 141.25 | 9,350,300 |
| 2022-12-29 | 148.00 | 154.00 | 143.00 | 145.00 | 141.25 | 24,881,000 |
| 2022-12-28 | 140.00 | 150.00 | 137.00 | 147.00 | 143.20 | 28,511,200 |
| 2022-12-27 | 145.00 | 145.00 | 139.00 | 140.00 | 136.38 | 12,574,300 |
| 2022-12-26 | 137.00 | 166.00 | 133.00 | 145.00 | 141.25 | 130,702,500 |
| 2022-12-23 | 140.00 | 140.00 | 137.00 | 137.00 | 133.46 | 2,542,500 |
| 2022-12-22 | 141.00 | 142.00 | 139.00 | 140.00 | 136.38 | 5,591,900 |
| 2022-12-21 | 145.00 | 145.00 | 141.00 | 141.00 | 137.35 | 6,294,800 |
| 2022-12-20 | 147.00 | 149.00 | 142.00 | 145.00 | 141.25 | 6,372,500 |
| 2022-12-19 | 150.00 | 152.00 | 148.00 | 148.00 | 144.17 | 5,485,300 |
| 2022-12-16 | 144.00 | 152.00 | 140.00 | 151.00 | 147.09 | 9,771,700 |
| 2022-12-15 | 148.00 | 148.00 | 144.00 | 144.00 | 140.27 | 2,924,200 |
| 2022-12-14 | 148.00 | 150.00 | 144.00 | 148.00 | 144.17 | 5,592,200 |
| 2022-12-13 | 141.00 | 150.00 | 138.00 | 147.00 | 143.20 | 9,103,600 |
| 2022-12-12 | 136.00 | 143.00 | 133.00 | 141.00 | 137.35 | 8,555,900 |
| 2022-12-09 | 138.00 | 138.00 | 133.00 | 136.00 | 132.48 | 6,089,300 |
| 2022-12-08 | 144.00 | 145.00 | 138.00 | 138.00 | 134.43 | 10,566,900 |
| 2022-12-07 | 140.00 | 148.00 | 140.00 | 144.00 | 140.27 | 9,855,300 |
| 2022-12-06 | 146.00 | 153.00 | 146.00 | 147.00 | 143.20 | 15,577,200 |
| 2022-12-05 | 167.00 | 167.00 | 156.00 | 156.00 | 151.96 | 26,763,000 |
| 2022-12-02 | 171.00 | 171.00 | 162.00 | 167.00 | 162.68 | 51,697,400 |
| 2022-12-01 | 176.00 | 180.00 | 169.00 | 170.00 | 165.60 | 94,180,500 |
| 2022-11-30 | 162.00 | 176.00 | 159.00 | 175.00 | 170.47 | 171,436,900 |
| 2022-11-29 | 166.00 | 166.00 | 157.00 | 164.00 | 159.76 | 57,002,000 |
| 2022-11-28 | 152.00 | 162.00 | 152.00 | 162.00 | 157.81 | 85,451,200 |
| 2022-11-25 | 150.00 | 153.00 | 147.00 | 153.00 | 149.04 | 30,790,100 |
| 2022-11-24 | 149.00 | 152.00 | 148.00 | 149.00 | 145.15 | 40,763,200 |
| 2022-11-23 | 151.00 | 152.00 | 148.00 | 149.00 | 145.15 | 28,565,900 |
| 2022-11-22 | 143.00 | 156.00 | 143.00 | 151.00 | 147.09 | 65,239,900 |
| 2022-11-21 | 150.00 | 151.00 | 145.00 | 147.00 | 143.20 | 32,278,700 |
| 2022-11-18 | 153.00 | 157.00 | 147.00 | 150.00 | 146.12 | 47,318,800 |
| 2022-11-17 | 145.00 | 155.00 | 145.00 | 153.00 | 149.04 | 44,714,600 |
| 2022-11-16 | 151.00 | 164.00 | 151.00 | 153.00 | 149.04 | 55,811,500 |
| 2022-11-15 | 175.00 | 175.00 | 157.00 | 160.00 | 155.86 | 56,676,000 |
| 2022-11-14 | 153.00 | 171.00 | 153.00 | 165.00 | 160.73 | 240,207,900 |
| 2022-11-11 | 220.00 | 220.00 | 164.00 | 164.00 | 159.76 | 3,384,300 |
| 2022-11-10 | 188.00 | 198.00 | 176.00 | 176.00 | 171.45 | 33,685,300 |
| 2022-11-09 | 177.00 | 202.00 | 165.00 | 189.00 | 184.11 | 541,843,000 |
← NewerPage 16 of 16 · 958 trading days
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.