PT Puri Sentul Permai Tbk (IDX:KDTN)
Indonesia · Delayed Price · Currency is IDR 1,465.00
-140.00 (-8.72%)
Jan 22, 2026, 10:00 AM WIB
PT Puri Sentul Permai Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,635.00 | 1,635.00 | 1,410.00 | 1,425.00 | - | -11.21% | 4,962,600 |
| Jan 21, 2026 | 1,630.00 | 1,870.00 | 1,590.00 | 1,605.00 | 1,605.00 | 1.90% | 28,747,300 |
| Jan 20, 2026 | 1,380.00 | 1,575.00 | 1,300.00 | 1,575.00 | 1,575.00 | 25.00% | 34,087,500 |
| Jan 19, 2026 | 1,270.00 | 1,290.00 | 1,170.00 | 1,260.00 | 1,260.00 | 4.13% | 10,090,900 |
| Jan 15, 2026 | 1,140.00 | 1,220.00 | 1,110.00 | 1,210.00 | 1,210.00 | 9.50% | 10,357,500 |
| Jan 14, 2026 | 970.00 | 1,180.00 | 930.00 | 1,105.00 | 1,105.00 | 13.92% | 11,007,300 |
| Jan 13, 2026 | 945.00 | 980.00 | 895.00 | 970.00 | 970.00 | 5.43% | 2,967,900 |
| Jan 12, 2026 | 1,010.00 | 1,035.00 | 900.00 | 920.00 | 920.00 | -8.46% | 4,678,000 |
| Jan 9, 2026 | 1,115.00 | 1,175.00 | 995.00 | 1,005.00 | 1,005.00 | -8.64% | 4,843,800 |
| Jan 8, 2026 | 1,195.00 | 1,270.00 | 1,100.00 | 1,100.00 | 1,100.00 | -7.17% | 7,166,600 |
| Jan 7, 2026 | 1,150.00 | 1,230.00 | 1,000.00 | 1,185.00 | 1,185.00 | 20.30% | 21,744,400 |
| Jan 6, 2026 | 860.00 | 1,055.00 | 825.00 | 985.00 | 985.00 | 15.20% | 10,590,600 |
| Jan 5, 2026 | 835.00 | 860.00 | 795.00 | 855.00 | 855.00 | 3.64% | 4,119,400 |
| Jan 2, 2026 | 870.00 | 880.00 | 825.00 | 825.00 | 825.00 | -2.94% | 2,840,800 |
| Dec 30, 2025 | 865.00 | 910.00 | 835.00 | 850.00 | 850.00 | -1.73% | 2,851,000 |
| Dec 29, 2025 | 820.00 | 895.00 | 780.00 | 865.00 | 865.00 | 5.49% | 5,461,400 |
| Dec 24, 2025 | 820.00 | 850.00 | 760.00 | 820.00 | 820.00 | - | 4,072,600 |
| Dec 23, 2025 | 840.00 | 865.00 | 730.00 | 820.00 | 820.00 | -2.38% | 11,084,000 |
| Dec 22, 2025 | 980.00 | 1,005.00 | 825.00 | 840.00 | 840.00 | -13.40% | 20,160,100 |
| Dec 19, 2025 | 1,210.00 | 1,210.00 | 910.00 | 970.00 | 970.00 | -0.51% | 22,301,600 |
| Dec 18, 2025 | 920.00 | 1,290.00 | 915.00 | 975.00 | 975.00 | -8.02% | 47,157,600 |
| Dec 17, 2025 | 1,000.00 | 1,060.00 | 915.00 | 1,060.00 | 1,060.00 | 24.71% | 35,839,900 |
| Dec 16, 2025 | 750.00 | 850.00 | 705.00 | 850.00 | 850.00 | 25.00% | 49,760,300 |
| Dec 15, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 9.68% | 13,826,300 |
| Dec 12, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 9.73% | 10,894,500 |
| Dec 11, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 9.71% | 1,595,000 |
| Dec 10, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 9.57% | 3,107,900 |
| Dec 9, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 9.81% | 2,738,500 |
| Dec 8, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 9.74% | 1,094,300 |
| Dec 5, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 9.55% | 4,133,600 |
| Nov 14, 2025 | 350.00 | 356.00 | 300.00 | 356.00 | 356.00 | 24.48% | 19,878,800 |
| Nov 12, 2025 | 240.00 | 286.00 | 232.00 | 286.00 | 286.00 | 24.35% | 42,474,300 |
| Nov 11, 2025 | 236.00 | 238.00 | 204.00 | 230.00 | 230.00 | -2.54% | 18,491,500 |
| Nov 10, 2025 | 224.00 | 240.00 | 200.00 | 236.00 | 236.00 | 18.00% | 70,364,200 |
| Nov 7, 2025 | 165.00 | 208.00 | 158.00 | 200.00 | 200.00 | 26.58% | 66,915,700 |
| Nov 6, 2025 | 153.00 | 167.00 | 150.00 | 158.00 | 158.00 | 6.04% | 22,024,000 |
| Nov 5, 2025 | 158.00 | 159.00 | 145.00 | 149.00 | 149.00 | -5.70% | 7,167,600 |
| Nov 4, 2025 | 182.00 | 185.00 | 154.00 | 158.00 | 158.00 | -12.71% | 22,561,300 |
| Nov 3, 2025 | 164.00 | 218.00 | 164.00 | 181.00 | 181.00 | 11.73% | 34,082,400 |
| Oct 31, 2025 | 140.00 | 180.00 | 139.00 | 162.00 | 162.00 | 15.71% | 23,119,100 |
| Oct 30, 2025 | 150.00 | 150.00 | 136.00 | 140.00 | 140.00 | -5.41% | 3,553,900 |
| Oct 29, 2025 | 133.00 | 179.00 | 114.00 | 148.00 | 148.00 | 11.28% | 34,556,500 |
| Oct 28, 2025 | 145.00 | 149.00 | 125.00 | 133.00 | 133.00 | -7.64% | 8,486,000 |
| Oct 27, 2025 | 112.00 | 151.00 | 111.00 | 144.00 | 144.00 | 28.57% | 32,960,500 |
| Oct 24, 2025 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | - | 72,400 |
| Oct 23, 2025 | 110.00 | 113.00 | 108.00 | 112.00 | 112.00 | 0.90% | 63,100 |
| Oct 22, 2025 | 109.00 | 113.00 | 108.00 | 111.00 | 111.00 | 1.83% | 217,800 |
| Oct 21, 2025 | 111.00 | 111.00 | 106.00 | 109.00 | 109.00 | -0.91% | 206,400 |
| Oct 20, 2025 | 112.00 | 114.00 | 107.00 | 110.00 | 110.00 | 1.85% | 219,400 |
| Oct 17, 2025 | 113.00 | 114.00 | 105.00 | 108.00 | 108.00 | -4.42% | 422,700 |