PT Puri Sentul Permai Tbk (IDX:KDTN)
Indonesia · Delayed Price · Currency is IDR 915.00
+30.00 (3.39%)
Mar 17, 2026, 4:00 PM WIB
PT Puri Sentul Permai Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 895.00 | 945.00 | 895.00 | 915.00 | 915.00 | 3.39% | 174,500 |
| Mar 16, 2026 | 835.00 | 930.00 | 815.00 | 885.00 | 885.00 | - | 1,064,400 |
| Mar 13, 2026 | 915.00 | 915.00 | 845.00 | 885.00 | 885.00 | -1.12% | 744,000 |
| Mar 12, 2026 | 935.00 | 965.00 | 865.00 | 895.00 | 895.00 | -4.28% | 646,800 |
| Mar 11, 2026 | 1,015.00 | 1,015.00 | 915.00 | 935.00 | 935.00 | -5.08% | 637,800 |
| Mar 10, 2026 | 980.00 | 1,040.00 | 940.00 | 985.00 | 985.00 | 0.51% | 730,000 |
| Mar 9, 2026 | 1,055.00 | 1,055.00 | 960.00 | 980.00 | 980.00 | -7.98% | 889,200 |
| Mar 6, 2026 | 950.00 | 1,110.00 | 950.00 | 1,065.00 | 1,065.00 | 12.11% | 3,185,400 |
| Mar 5, 2026 | 930.00 | 995.00 | 910.00 | 950.00 | 950.00 | 2.70% | 546,000 |
| Mar 4, 2026 | 910.00 | 995.00 | 865.00 | 925.00 | 925.00 | 1.65% | 1,154,000 |
| Mar 3, 2026 | 850.00 | 995.00 | 825.00 | 910.00 | 910.00 | 7.06% | 1,410,900 |
| Mar 2, 2026 | 950.00 | 950.00 | 850.00 | 850.00 | 850.00 | -14.57% | 4,486,300 |
| Feb 27, 2026 | 1,000.00 | 1,020.00 | 930.00 | 995.00 | 995.00 | - | 1,968,100 |
| Feb 26, 2026 | 1,050.00 | 1,050.00 | 985.00 | 995.00 | 995.00 | -5.69% | 1,741,100 |
| Feb 25, 2026 | 1,060.00 | 1,075.00 | 1,000.00 | 1,055.00 | 1,055.00 | 0.96% | 1,868,800 |
| Feb 24, 2026 | 1,080.00 | 1,140.00 | 1,045.00 | 1,045.00 | 1,045.00 | -3.69% | 1,738,800 |
| Feb 23, 2026 | 1,130.00 | 1,150.00 | 1,055.00 | 1,085.00 | 1,085.00 | -2.25% | 1,595,500 |
| Feb 20, 2026 | 1,140.00 | 1,160.00 | 1,050.00 | 1,110.00 | 1,110.00 | -3.48% | 1,830,700 |
| Feb 19, 2026 | 1,220.00 | 1,225.00 | 1,130.00 | 1,150.00 | 1,150.00 | -4.56% | 3,216,300 |
| Feb 18, 2026 | 1,185.00 | 1,285.00 | 1,160.00 | 1,205.00 | 1,205.00 | 2.55% | 1,956,400 |
| Feb 13, 2026 | 1,180.00 | 1,205.00 | 1,165.00 | 1,175.00 | 1,175.00 | -2.08% | 1,060,100 |
| Feb 12, 2026 | 1,190.00 | 1,240.00 | 1,160.00 | 1,200.00 | 1,200.00 | 2.13% | 1,160,200 |
| Feb 11, 2026 | 1,200.00 | 1,210.00 | 1,165.00 | 1,175.00 | 1,175.00 | - | 1,580,500 |
| Feb 10, 2026 | 1,150.00 | 1,245.00 | 1,140.00 | 1,175.00 | 1,175.00 | 2.17% | 1,094,400 |
| Feb 9, 2026 | 1,150.00 | 1,180.00 | 1,110.00 | 1,150.00 | 1,150.00 | -0.43% | 1,367,700 |
| Feb 6, 2026 | 1,180.00 | 1,240.00 | 1,110.00 | 1,155.00 | 1,155.00 | -6.10% | 2,311,200 |
| Feb 5, 2026 | 1,205.00 | 1,280.00 | 1,190.00 | 1,230.00 | 1,230.00 | 2.07% | 1,955,900 |
| Feb 4, 2026 | 1,230.00 | 1,260.00 | 1,185.00 | 1,205.00 | 1,205.00 | -2.03% | 2,045,100 |
| Feb 3, 2026 | 1,220.00 | 1,265.00 | 1,170.00 | 1,230.00 | 1,230.00 | 0.82% | 4,496,100 |
| Feb 2, 2026 | 1,220.00 | 1,260.00 | 1,085.00 | 1,220.00 | 1,220.00 | -3.56% | 6,166,300 |
| Jan 30, 2026 | 1,300.00 | 1,335.00 | 1,200.00 | 1,265.00 | 1,265.00 | 2.43% | 3,382,600 |
| Jan 29, 2026 | 1,140.00 | 1,295.00 | 985.00 | 1,235.00 | 1,235.00 | 8.33% | 8,080,700 |
| Jan 28, 2026 | 1,150.00 | 1,225.00 | 1,085.00 | 1,140.00 | 1,140.00 | -10.59% | 11,206,800 |
| Jan 27, 2026 | 1,165.00 | 1,275.00 | 1,050.00 | 1,275.00 | 1,275.00 | 9.44% | 8,056,800 |
| Jan 26, 2026 | 1,245.00 | 1,385.00 | 1,120.00 | 1,165.00 | 1,165.00 | -4.51% | 9,464,100 |
| Jan 23, 2026 | 1,355.00 | 1,355.00 | 1,175.00 | 1,220.00 | 1,220.00 | -10.62% | 7,901,100 |
| Jan 22, 2026 | 1,635.00 | 1,635.00 | 1,365.00 | 1,365.00 | 1,365.00 | -14.95% | 16,758,900 |
| 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 |