PT Puri Sentul Permai Tbk (IDX:KDTN)
Indonesia · Delayed Price · Currency is IDR 364.00
-16.00 (-4.21%)
Sep 22, 2026, 4:14 PM WIB
PT Puri Sentul Permai Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 380.00 | 382.00 | 360.00 | 364.00 | 364.00 | -4.21% | 3,386,300 |
| Sep 21, 2026 | 382.00 | 396.00 | 378.00 | 380.00 | 380.00 | 1.06% | 2,182,700 |
| Sep 18, 2026 | 374.00 | 384.00 | 372.00 | 376.00 | 376.00 | 0.53% | 999,900 |
| Sep 17, 2026 | 376.00 | 390.00 | 372.00 | 374.00 | 374.00 | -2.09% | 2,639,100 |
| Sep 16, 2026 | 392.00 | 396.00 | 380.00 | 382.00 | 382.00 | -2.55% | 3,234,300 |
| Sep 15, 2026 | 400.00 | 404.00 | 386.00 | 392.00 | 392.00 | -1.51% | 1,421,300 |
| Sep 14, 2026 | 396.00 | 404.00 | 384.00 | 398.00 | 398.00 | 0.51% | 2,636,100 |
| Sep 11, 2026 | 396.00 | 402.00 | 374.00 | 396.00 | 396.00 | -1.00% | 2,470,700 |
| Sep 10, 2026 | 420.00 | 422.00 | 398.00 | 400.00 | 400.00 | -4.76% | 6,027,400 |
| Sep 9, 2026 | 426.00 | 440.00 | 404.00 | 420.00 | 420.00 | -0.94% | 12,145,800 |
| Sep 8, 2026 | 420.00 | 442.00 | 414.00 | 424.00 | 424.00 | 0.95% | 8,781,400 |
| Sep 7, 2026 | 424.00 | 434.00 | 412.00 | 420.00 | 420.00 | - | 3,220,600 |
| Sep 4, 2026 | 420.00 | 436.00 | 414.00 | 420.00 | 420.00 | 0.48% | 5,203,700 |
| Sep 3, 2026 | 424.00 | 454.00 | 412.00 | 418.00 | 418.00 | - | 16,582,500 |
| Sep 2, 2026 | 396.00 | 424.00 | 396.00 | 418.00 | 418.00 | 6.09% | 13,333,600 |
| Sep 1, 2026 | 372.00 | 398.00 | 366.00 | 394.00 | 394.00 | 5.91% | 14,072,600 |
| Aug 31, 2026 | 350.00 | 384.00 | 342.00 | 372.00 | 372.00 | 5.68% | 12,808,600 |
| Aug 28, 2026 | 346.00 | 396.00 | 340.00 | 352.00 | 352.00 | 3.53% | 21,315,100 |
| Aug 27, 2026 | 338.00 | 366.00 | 336.00 | 340.00 | 340.00 | 0.59% | 9,720,700 |
| Aug 26, 2026 | 344.00 | 380.00 | 336.00 | 338.00 | 338.00 | -5.06% | 9,514,000 |
| Aug 24, 2026 | 362.00 | 366.00 | 326.00 | 356.00 | 356.00 | -1.11% | 11,129,800 |
| Aug 21, 2026 | 374.00 | 374.00 | 342.00 | 360.00 | 360.00 | -3.74% | 8,244,300 |
| Aug 20, 2026 | 352.00 | 380.00 | 352.00 | 374.00 | 374.00 | 3.89% | 2,381,000 |
| Aug 19, 2026 | 364.00 | 370.00 | 356.00 | 360.00 | 360.00 | -1.10% | 2,731,900 |
| Aug 18, 2026 | 370.00 | 388.00 | 352.00 | 364.00 | 364.00 | -1.62% | 4,412,900 |
| Aug 14, 2026 | 384.00 | 390.00 | 368.00 | 370.00 | 370.00 | -3.14% | 3,427,000 |
| Aug 13, 2026 | 380.00 | 412.00 | 360.00 | 382.00 | 382.00 | 1.60% | 6,786,400 |
| Aug 12, 2026 | 390.00 | 398.00 | 370.00 | 376.00 | 376.00 | -0.53% | 2,465,600 |
| Aug 11, 2026 | 408.00 | 414.00 | 352.00 | 378.00 | 378.00 | -6.90% | 6,014,100 |
| Aug 10, 2026 | 424.00 | 446.00 | 404.00 | 406.00 | 406.00 | -5.14% | 12,919,600 |
| Aug 7, 2026 | 460.00 | 460.00 | 416.00 | 428.00 | 428.00 | -7.76% | 14,273,900 |
| Aug 6, 2026 | 480.00 | 490.00 | 454.00 | 464.00 | 464.00 | -3.33% | 11,386,200 |
| Aug 5, 2026 | 456.00 | 530.00 | 442.00 | 480.00 | 480.00 | 6.67% | 23,366,500 |
| Aug 4, 2026 | 474.00 | 510.00 | 436.00 | 450.00 | 450.00 | -4.26% | 15,735,100 |
| Aug 3, 2026 | 376.00 | 470.00 | 376.00 | 470.00 | 470.00 | 25.00% | 35,894,900 |
| Jul 31, 2026 | 338.00 | 388.00 | 332.00 | 376.00 | 376.00 | 15.34% | 19,432,100 |
| Jul 30, 2026 | 288.00 | 352.00 | 288.00 | 326.00 | 326.00 | 15.60% | 31,940,100 |
| Jul 29, 2026 | 280.00 | 308.00 | 274.00 | 282.00 | 282.00 | -11.88% | 21,293,600 |
| Jul 28, 2026 | 380.00 | 382.00 | 320.00 | 320.00 | 320.00 | -14.89% | 14,768,400 |
| Jul 27, 2026 | 438.00 | 442.00 | 374.00 | 376.00 | 376.00 | -14.55% | 13,772,800 |
| Jul 24, 2026 | 468.00 | 468.00 | 428.00 | 440.00 | 440.00 | -8.33% | 3,790,200 |
| Jul 23, 2026 | 494.00 | 494.00 | 450.00 | 480.00 | 480.00 | -2.04% | 2,751,100 |
| Jul 22, 2026 | 570.00 | 570.00 | 490.00 | 490.00 | 490.00 | -14.78% | 15,968,800 |
| Jul 21, 2026 | 580.00 | 595.00 | 570.00 | 575.00 | 575.00 | -1.71% | 932,500 |
| Jul 20, 2026 | 570.00 | 590.00 | 570.00 | 585.00 | 585.00 | - | 391,600 |
| Jul 17, 2026 | 580.00 | 595.00 | 570.00 | 585.00 | 585.00 | 1.74% | 581,000 |
| Jul 16, 2026 | 570.00 | 595.00 | 560.00 | 575.00 | 575.00 | 0.88% | 812,200 |
| Jul 15, 2026 | 535.00 | 645.00 | 500.00 | 570.00 | 570.00 | 6.54% | 1,652,100 |
| Jul 14, 2026 | 515.00 | 550.00 | 505.00 | 535.00 | 535.00 | 3.88% | 899,900 |
| Jul 13, 2026 | 510.00 | 550.00 | 500.00 | 515.00 | 515.00 | -0.96% | 722,800 |