PT Puri Sentul Permai Tbk (IDX:KDTN)
Indonesia · Delayed Price · Currency is IDR 408.00
+14.00 (3.55%)
Sep 2, 2026, 1:39 PM WIB
PT Puri Sentul Permai Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 396.00 | 418.00 | 396.00 | 416.00 | - | 5.58% | 6,652,000 |
| 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 |
| Jul 10, 2026 | 560.00 | 560.00 | 505.00 | 520.00 | 520.00 | - | 328,300 |
| Jul 9, 2026 | 525.00 | 550.00 | 505.00 | 520.00 | 520.00 | -0.95% | 262,500 |
| Jul 8, 2026 | 550.00 | 560.00 | 510.00 | 525.00 | 525.00 | -2.78% | 387,400 |
| Jul 7, 2026 | 550.00 | 620.00 | 535.00 | 540.00 | 540.00 | 0.93% | 883,400 |
| Jul 6, 2026 | 595.00 | 595.00 | 525.00 | 535.00 | 535.00 | -10.08% | 531,200 |
| Jul 3, 2026 | 600.00 | 605.00 | 510.00 | 595.00 | 595.00 | -0.83% | 2,736,400 |
| 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% | 3,897,600 |
| 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 |