PT Puri Sentul Permai Tbk (IDX:KDTN)
Indonesia · Delayed Price · Currency is IDR 535.00
-65.00 (-10.83%)
Jul 3, 2026, 2:50 PM WIB
PT Puri Sentul Permai Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 510.00 | 610.00 | 500.00 | 600.00 | 600.00 | 22.95% | 5,260,500 |
| Jul 1, 2026 | 460.00 | 494.00 | 432.00 | 488.00 | 488.00 | 4.72% | 771,600 |
| Jun 30, 2026 | 540.00 | 585.00 | 456.00 | 466.00 | 466.00 | -12.90% | 3,896,500 |
| Jun 29, 2026 | 625.00 | 635.00 | 535.00 | 535.00 | 535.00 | -14.40% | 2,642,400 |
| Jun 26, 2026 | 725.00 | 725.00 | 625.00 | 625.00 | 625.00 | -11.97% | 2,206,700 |
| Jun 25, 2026 | 655.00 | 715.00 | 655.00 | 710.00 | 710.00 | 1.43% | 610,300 |
| Jun 24, 2026 | 740.00 | 740.00 | 655.00 | 700.00 | 700.00 | -5.41% | 777,200 |
| Jun 23, 2026 | 720.00 | 740.00 | 690.00 | 740.00 | 740.00 | 4.96% | 626,400 |
| Jun 22, 2026 | 740.00 | 740.00 | 700.00 | 705.00 | 705.00 | -4.73% | 423,800 |
| Jun 19, 2026 | 725.00 | 745.00 | 725.00 | 740.00 | 740.00 | - | 250,700 |
| Jun 18, 2026 | 755.00 | 760.00 | 725.00 | 740.00 | 740.00 | -1.33% | 191,600 |
| Jun 17, 2026 | 720.00 | 750.00 | 720.00 | 750.00 | 750.00 | 0.67% | 836,000 |
| Jun 15, 2026 | 755.00 | 755.00 | 720.00 | 745.00 | 745.00 | 0.68% | 659,200 |
| Jun 12, 2026 | 725.00 | 755.00 | 720.00 | 740.00 | 740.00 | 0.68% | 354,300 |
| Jun 11, 2026 | 715.00 | 750.00 | 700.00 | 735.00 | 735.00 | 2.80% | 289,200 |
| Jun 10, 2026 | 750.00 | 750.00 | 715.00 | 715.00 | 715.00 | -4.03% | 507,200 |
| Jun 9, 2026 | 740.00 | 750.00 | 700.00 | 745.00 | 745.00 | 1.36% | 412,900 |
| Jun 8, 2026 | 720.00 | 770.00 | 675.00 | 735.00 | 735.00 | -2.00% | 1,615,300 |
| Jun 5, 2026 | 765.00 | 775.00 | 675.00 | 750.00 | 750.00 | -1.96% | 1,220,300 |
| Jun 4, 2026 | 780.00 | 800.00 | 725.00 | 765.00 | 765.00 | -1.92% | 369,700 |
| Jun 3, 2026 | 835.00 | 840.00 | 770.00 | 780.00 | 780.00 | -4.88% | 423,400 |
| Jun 2, 2026 | 745.00 | 875.00 | 745.00 | 820.00 | 820.00 | -4.09% | 1,067,700 |
| May 29, 2026 | 805.00 | 880.00 | 805.00 | 855.00 | 855.00 | 6.21% | 575,800 |
| May 26, 2026 | 835.00 | 855.00 | 800.00 | 805.00 | 805.00 | -3.59% | 132,900 |
| May 25, 2026 | 780.00 | 875.00 | 725.00 | 835.00 | 835.00 | 7.05% | 1,487,500 |
| May 22, 2026 | 770.00 | 780.00 | 655.00 | 780.00 | 780.00 | 1.30% | 2,201,400 |
| May 21, 2026 | 935.00 | 950.00 | 770.00 | 770.00 | 770.00 | -14.92% | 5,037,900 |
| May 20, 2026 | 935.00 | 965.00 | 860.00 | 905.00 | 905.00 | -2.69% | 1,101,700 |
| May 19, 2026 | 940.00 | 1,040.00 | 915.00 | 930.00 | 930.00 | - | 2,759,400 |
| 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 |