PT Puri Sentul Permai Tbk (IDX:KDTN)
Indonesia · Delayed Price · Currency is IDR 930.00
0.00 (0.00%)
May 19, 2026, 4:03 PM WIB
PT Puri Sentul Permai Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 980.00 | 1,025.00 | 925.00 | 930.00 | 930.00 | - | 4,475,400 |
| May 13, 2026 | 940.00 | 940.00 | 900.00 | 930.00 | 930.00 | -1.06% | 545,000 |
| May 12, 2026 | 955.00 | 955.00 | 920.00 | 940.00 | 940.00 | -1.57% | 664,700 |
| May 11, 2026 | 975.00 | 975.00 | 930.00 | 955.00 | 955.00 | 1.06% | 231,600 |
| May 8, 2026 | 970.00 | 980.00 | 930.00 | 945.00 | 945.00 | -1.56% | 493,100 |
| May 7, 2026 | 950.00 | 980.00 | 940.00 | 960.00 | 960.00 | 1.05% | 431,500 |
| May 6, 2026 | 950.00 | 970.00 | 925.00 | 950.00 | 950.00 | - | 1,822,400 |
| May 5, 2026 | 945.00 | 980.00 | 920.00 | 950.00 | 950.00 | 0.53% | 638,200 |
| May 4, 2026 | 955.00 | 990.00 | 945.00 | 945.00 | 945.00 | -0.53% | 564,300 |
| Apr 30, 2026 | 1,000.00 | 1,000.00 | 925.00 | 950.00 | 950.00 | -3.55% | 2,701,800 |
| Apr 29, 2026 | 1,010.00 | 1,180.00 | 965.00 | 985.00 | 985.00 | -2.48% | 5,872,400 |
| Apr 28, 2026 | 1,005.00 | 1,040.00 | 970.00 | 1,010.00 | 1,010.00 | 0.50% | 752,200 |
| Apr 27, 2026 | 1,200.00 | 1,350.00 | 1,000.00 | 1,005.00 | 1,005.00 | -14.47% | 9,956,000 |
| Apr 24, 2026 | 1,055.00 | 1,310.00 | 970.00 | 1,175.00 | 1,175.00 | 11.90% | 12,306,100 |
| Apr 23, 2026 | 1,000.00 | 1,160.00 | 990.00 | 1,050.00 | 1,050.00 | 6.06% | 3,854,600 |
| Apr 22, 2026 | 955.00 | 1,020.00 | 955.00 | 990.00 | 990.00 | 1.54% | 571,800 |
| Apr 21, 2026 | 995.00 | 995.00 | 940.00 | 975.00 | 975.00 | -0.51% | 560,100 |
| Apr 20, 2026 | 990.00 | 1,045.00 | 955.00 | 980.00 | 980.00 | -0.51% | 790,200 |
| Apr 17, 2026 | 975.00 | 985.00 | 940.00 | 985.00 | 985.00 | 4.79% | 1,062,500 |
| Apr 16, 2026 | 945.00 | 945.00 | 920.00 | 940.00 | 940.00 | 0.53% | 221,400 |
| Apr 15, 2026 | 935.00 | 975.00 | 920.00 | 935.00 | 935.00 | 0.54% | 210,200 |
| Apr 14, 2026 | 925.00 | 945.00 | 920.00 | 930.00 | 930.00 | 0.54% | 472,800 |
| Apr 13, 2026 | 945.00 | 985.00 | 900.00 | 925.00 | 925.00 | -1.07% | 483,400 |
| Apr 10, 2026 | 960.00 | 970.00 | 920.00 | 935.00 | 935.00 | -2.60% | 234,400 |
| Apr 9, 2026 | 960.00 | 985.00 | 900.00 | 960.00 | 960.00 | - | 107,500 |
| Apr 8, 2026 | 940.00 | 990.00 | 930.00 | 960.00 | 960.00 | 2.13% | 161,400 |
| Apr 7, 2026 | 930.00 | 955.00 | 900.00 | 940.00 | 940.00 | 1.08% | 107,900 |
| Apr 6, 2026 | 910.00 | 950.00 | 895.00 | 930.00 | 930.00 | -2.62% | 481,000 |
| Apr 2, 2026 | 990.00 | 1,000.00 | 915.00 | 955.00 | 955.00 | -4.02% | 370,500 |
| Apr 1, 2026 | 975.00 | 995.00 | 965.00 | 995.00 | 995.00 | 2.05% | 205,000 |
| Mar 31, 2026 | 980.00 | 985.00 | 945.00 | 975.00 | 975.00 | -0.51% | 61,200 |
| Mar 30, 2026 | 930.00 | 990.00 | 915.00 | 980.00 | 980.00 | 5.95% | 380,700 |
| Mar 27, 2026 | 960.00 | 975.00 | 920.00 | 925.00 | 925.00 | -3.14% | 164,900 |
| Mar 26, 2026 | 920.00 | 990.00 | 920.00 | 955.00 | 955.00 | 4.37% | 212,700 |
| Mar 25, 2026 | 915.00 | 995.00 | 895.00 | 915.00 | 915.00 | - | 612,500 |
| 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 |