PT Puri Sentul Permai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 950.00 | 980.00 | 940.00 | 960.00 | 960.00 | 431,500 |
| 2026-05-06 | 950.00 | 970.00 | 925.00 | 950.00 | 950.00 | 1,822,400 |
| 2026-05-05 | 945.00 | 980.00 | 920.00 | 950.00 | 950.00 | 638,200 |
| 2026-05-04 | 955.00 | 990.00 | 945.00 | 945.00 | 945.00 | 564,300 |
| 2026-05-01 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2026-04-30 | 1,000.00 | 1,000.00 | 925.00 | 950.00 | 950.00 | 2,701,800 |
| 2026-04-29 | 1,010.00 | 1,180.00 | 965.00 | 985.00 | 985.00 | 5,872,400 |
| 2026-04-28 | 1,005.00 | 1,040.00 | 970.00 | 1,010.00 | 1,010.00 | 752,200 |
| 2026-04-27 | 1,200.00 | 1,350.00 | 1,000.00 | 1,005.00 | 1,005.00 | 9,956,000 |
| 2026-04-24 | 1,055.00 | 1,310.00 | 970.00 | 1,175.00 | 1,175.00 | 12,306,100 |
| 2026-04-23 | 1,000.00 | 1,160.00 | 990.00 | 1,050.00 | 1,050.00 | 3,854,600 |
← NewerPage 3 of 3 · 131 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.