PT Puri Sentul Permai Tbk (IDX:KDTN)
Indonesia · Delayed Price · Currency is IDR 850.00
-15.00 (-1.73%)
At close: Dec 30, 2025
PT Puri Sentul Permai Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | - | 165,100 |
| Oct 15, 2025 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | 135,100 |
| Oct 14, 2025 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | -2.56% | 112,400 |
| Oct 13, 2025 | 115.00 | 117.00 | 112.00 | 117.00 | 117.00 | 1.74% | 348,500 |
| Oct 10, 2025 | 116.00 | 116.00 | 111.00 | 115.00 | 115.00 | -0.86% | 222,200 |
| Oct 9, 2025 | 114.00 | 117.00 | 112.00 | 116.00 | 116.00 | - | 76,500 |
| Oct 8, 2025 | 115.00 | 116.00 | 112.00 | 116.00 | 116.00 | 0.87% | 378,400 |
| Oct 7, 2025 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | - | 232,400 |
| Oct 6, 2025 | 116.00 | 119.00 | 111.00 | 115.00 | 115.00 | 0.88% | 755,900 |
| Oct 3, 2025 | 121.00 | 121.00 | 110.00 | 114.00 | 114.00 | -5.00% | 1,484,700 |
| Oct 2, 2025 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 123,400 |
| Oct 1, 2025 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | -0.82% | 553,500 |
| Sep 30, 2025 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 0.83% | 194,400 |
| Sep 29, 2025 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | -1.63% | 420,000 |
| Sep 26, 2025 | 126.00 | 126.00 | 122.00 | 123.00 | 123.00 | -0.81% | 380,400 |